HAE - HAEMONETICS CORP
61.17
-0.450 -0.736%
Share volume: 554,784
Last Updated: 04-20-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$61.62
-0.45
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $61.24 | $61.24 | $62.15 | $62.15 | $60.57 | $60.57 | $61.17 | $61.17 | 554,784 | $554,784.00 |
| 04-17-2026 | $60.69 | $60.69 | $62.04 | $62.04 | $60.60 | $60.60 | $61.62 | $61.62 | 791,927 | $791,927.00 |
| 04-16-2026 | $62.20 | $62.20 | $62.78 | $62.78 | $59.98 | $59.98 | $60.11 | $60.11 | 837,616 | $837,616.00 |
| 04-15-2026 | $60.78 | $60.78 | $62.16 | $62.16 | $60.51 | $60.51 | $61.95 | $61.95 | 530,090 | $530,090.00 |
| 04-14-2026 | $58.86 | $58.86 | $60.54 | $60.54 | $58.86 | $58.86 | $60.48 | $60.48 | 584,979 | $584,979.00 |
| 04-13-2026 | $57.28 | $57.28 | $59.53 | $59.53 | $56.97 | $56.97 | $59.27 | $59.27 | 361,996 | $361,996.00 |
| 04-10-2026 | $58.33 | $58.33 | $58.40 | $58.40 | $56.65 | $56.65 | $57.32 | $57.32 | 447,239 | $447,239.00 |
| 04-09-2026 | $59.10 | $59.10 | $59.10 | $59.10 | $57.99 | $57.99 | $58.42 | $58.42 | 559,096 | $559,096.00 |
| 04-08-2026 | $60.92 | $60.92 | $61.35 | $61.35 | $58.86 | $58.86 | $59.53 | $59.53 | 904,010 | $904,010.00 |
| 04-07-2026 | $58.49 | $58.49 | $60.31 | $60.31 | $57.76 | $57.76 | $59.56 | $59.56 | 773,240 | $773,240.00 |