Haemonetics Corporation (HAE) Historical Stock Data
80.28 ↑0.27 (0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HAE is up 0.45% a day on average. There have been 20 days where Haemonetics Corporation closed green and 10 days where HAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 79.78 | 80.28 | ↑$0.50 (0.63%) | 79.41 | 80.44 | 263.87K |
| 2025-12-24 | 80.12 | 80.01 | ↓$0.11 (-0.14%) | 79.51 | 80.22 | 152.73K |
| 2025-12-23 | 80.28 | 80.36 | ↑$0.08 (0.10%) | 79.55 | 80.56 | 422.37K |
| 2025-12-22 | 80.20 | 80.34 | ↑$0.14 (0.17%) | 79.20 | 80.94 | 486.29K |
| 2025-12-19 | 79.73 | 80.21 | ↑$0.48 (0.60%) | 79.23 | 80.72 | 1.12M |
| 2025-12-18 | 80.77 | 79.90 | ↓$0.87 (-1.08%) | 79.53 | 80.97 | 714.94K |
| 2025-12-17 | 80.80 | 79.98 | ↓$0.82 (-1.01%) | 79.23 | 82.41 | 886.06K |
| 2025-12-16 | 80.95 | 81.11 | ↑$0.16 (0.20%) | 79.92 | 81.38 | 1.12M |
| 2025-12-15 | 82.32 | 80.40 | ↓$1.92 (-2.33%) | 78.68 | 82.32 | 1.24M |
| 2025-12-12 | 83.84 | 83.49 | ↓$0.35 (-0.42%) | 82.07 | 84.51 | 0.95M |
| 2025-12-11 | 85.86 | 84.45 | ↓$1.41 (-1.64%) | 83.45 | 85.96 | 1.23M |
| 2025-12-10 | 84.01 | 87.16 | ↑$3.15 (3.75%) | 83.08 | 87.32 | 1.04M |
| 2025-12-09 | 83.38 | 83.84 | ↑$0.46 (0.55%) | 82.79 | 85.48 | 873.52K |
| 2025-12-08 | 83.84 | 83.21 | ↓$0.63 (-0.75%) | 82.30 | 83.84 | 631.67K |
| 2025-12-05 | 83.87 | 83.94 | ↑$0.07 (0.08%) | 83.23 | 85.23 | 746.21K |
| 2025-12-04 | 82.19 | 83.81 | ↑$1.62 (1.97%) | 81.50 | 84.19 | 647.66K |
| 2025-12-03 | 81.16 | 81.91 | ↑$0.75 (0.92%) | 80.92 | 82.42 | 865.89K |
| 2025-12-02 | 81.05 | 80.79 | ↓$0.26 (-0.32%) | 80.12 | 81.46 | 705.66K |
| 2025-12-01 | 80.90 | 80.96 | ↑$0.06 (0.07%) | 80.05 | 81.99 | 779.69K |
| 2025-11-28 | 80.53 | 81.35 | ↑$0.82 (1.02%) | 80.18 | 81.52 | 307.95K |
| 2025-11-26 | 80.13 | 80.75 | ↑$0.62 (0.77%) | 79.65 | 80.86 | 611.69K |
| 2025-11-25 | 80.00 | 80.63 | ↑$0.63 (0.79%) | 79.99 | 81.83 | 0.92M |
| 2025-11-24 | 78.14 | 79.64 | ↑$1.50 (1.92%) | 76.81 | 80.40 | 879.63K |
| 2025-11-21 | 75.73 | 78.79 | ↑$3.06 (4.04%) | 75.62 | 79.41 | 0.94M |
| 2025-11-20 | 75.19 | 75.12 | ↓$0.07 (-0.09%) | 74.29 | 76.27 | 741.19K |
| 2025-11-19 | 74.34 | 75.19 | ↑$0.85 (1.14%) | 73.70 | 75.81 | 837.65K |
| 2025-11-18 | 74.52 | 74.40 | ↓$0.12 (-0.16%) | 73.12 | 74.91 | 1.16M |
| 2025-11-17 | 74.00 | 74.32 | ↑$0.32 (0.43%) | 73.04 | 75.09 | 0.92M |
| 2025-11-14 | 72.44 | 73.49 | ↑$1.05 (1.45%) | 71.91 | 74.94 | 1.39M |
| 2025-11-13 | 73.25 | 73.91 | ↑$0.66 (0.90%) | 73.25 | 74.98 | 1.10M |
Create an account or log in to view more rows.
$HAE fake wall lets break it
$HAE looking ready to breakout soon.
$HAE id rather have a dip then rip than a gap and crap
$HAE jeez
$HAE volume = money
$HAE let’s ride
$HAE the catalyst we need !
$HAE bag holders for life club
$HAE Bears always win...
Bulls have to be forever bagholders....
$HAE headed back to all time highs shortly