NYSE:HAE | Historical Stock Price | HAEMONETICS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-05-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.64$10.73$20.41$38.83$73.86$140.491991-05-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.84$40.84263,100——
2012-12-28$39.98$39.98160,300——
2012-12-27$40.45$40.45250,600——
2012-12-26$39.93$39.93149,600——
2012-12-24$40.49$40.4986,200——
2012-12-21$40.48$40.48591,800——
2012-12-20$40.53$40.53272,900——
2012-12-19$40.54$40.54185,500——
2012-12-18$40.57$40.57297,900——
2012-12-17$40.25$40.25202,900——
2012-12-14$39.87$39.87321,500——
2012-12-13$39.54$39.54162,000——
2012-12-12$40.11$40.11165,500——
2012-12-11$40.43$40.43249,900——
2012-12-10$40.22$40.22170,000——
2012-12-07$40.32$40.32134,500——
2012-12-06$40.22$40.22213,000——
2012-12-05$40.25$40.25191,300——
2012-12-04$40.86$40.86238,800——
2012-12-03$41.38$41.38326,200——
2012-11-30$40.51$40.51509,000——
2012-11-29$40.63$40.63304,800——
2012-11-28$40.70$40.70268,400——
2012-11-27$41.00$41.00195,800——
2012-11-26$41.38$41.38402,600——
2012-11-23$40.98$40.9872,200——
2012-11-21$40.65$40.65134,800——
2012-11-20$40.58$40.58251,400——
2012-11-19$40.58$40.58196,600——
2012-11-16$40.22$40.22371,000——
2012-11-15$39.65$39.65235,800——
2012-11-14$39.91$39.91261,000——
2012-11-13$40.03$40.03153,400——
2012-11-12$40.36$40.36155,200——
2012-11-09$40.31$40.31164,400——
2012-11-08$40.22$40.22190,800——
2012-11-07$40.64$40.64207,600——
2012-11-06$41.32$41.32418,000——
2012-11-05$40.90$40.90233,800——
2012-11-02$40.56$40.56256,800——
2012-11-01$40.70$40.70343,400——
2012-10-31$40.85$40.85677,600——
2012-10-26$39.18$39.18173,400——
2012-10-25$39.40$39.40103,000——
2012-10-24$39.20$39.20127,800——
2012-10-23$38.92$38.92238,800——
2012-10-22$39.38$39.38228,200——
2012-10-19$39.88$39.88476,600——
2012-10-18$39.82$39.82206,400——
2012-10-17$40.26$40.26200,600——
2012-10-16$39.61$39.61149,800——
2012-10-15$39.36$39.36264,400——
2012-10-12$39.33$39.33158,800——
2012-10-11$39.72$39.72229,000——
2012-10-10$39.95$39.95289,800——
2012-10-09$40.08$40.08368,800——
2012-10-08$40.42$40.42122,200——
2012-10-05$40.79$40.79189,000——
2012-10-04$40.59$40.59330,600——
2012-10-03$40.47$40.47265,200——
2012-10-02$40.40$40.40274,200——
2012-10-01$40.17$40.17455,600——
2012-09-28$40.10$40.10312,000——
2012-09-27$40.01$40.01423,000——
2012-09-26$40.21$40.21315,800——
2012-09-25$40.51$40.51449,400——
2012-09-24$40.63$40.63532,800——
2012-09-21$40.70$40.70519,400——
2012-09-20$40.24$40.24289,800——
2012-09-19$39.63$39.63255,800——
2012-09-18$39.53$39.53530,800——
2012-09-17$39.60$39.60172,800——
2012-09-14$39.36$39.36263,400——
2012-09-13$39.83$39.83586,800——
2012-09-12$38.79$38.79502,600——
2012-09-11$38.31$38.31458,400——
2012-09-10$38.10$38.10194,000——
2012-09-07$37.92$37.92212,600——
2012-09-06$38.11$38.11335,200——
2012-09-05$37.54$37.54291,000——
2012-09-04$37.64$37.64468,400——
2012-08-31$36.83$36.83254,400——
2012-08-30$36.99$36.99131,200——
2012-08-29$37.11$37.11238,600——
2012-08-28$36.72$36.72235,200——
2012-08-27$36.65$36.65274,400——
2012-08-24$36.69$36.69233,800——
2012-08-23$36.17$36.17225,200——
2012-08-22$36.19$36.19188,400——
2012-08-21$36.45$36.45229,400——
2012-08-20$36.04$36.04179,600——
2012-08-17$36.12$36.12135,800——
2012-08-16$35.88$35.88186,000——
2012-08-15$35.56$35.56291,800——
2012-08-14$34.92$34.92262,400——
2012-08-13$35.11$35.11324,000——
2012-08-10$35.45$35.45126,200——
2012-08-09$35.67$35.67233,400——
2012-08-08$35.63$35.63219,600——
2012-08-07$35.72$35.72232,200——
2012-08-06$35.54$35.54738,200——
2012-08-03$35.15$35.15285,000——
2012-08-02$34.33$34.331,078,000——
2012-08-01$35.18$35.18414,200——
2012-07-31$35.96$35.96289,200——
2012-07-30$36.32$36.32312,400——
2012-07-27$36.37$36.37444,200——
2012-07-26$36.50$36.50192,400——
2012-07-25$36.90$36.90105,800——
2012-07-24$36.39$36.39182,800——
2012-07-23$36.57$36.57143,200——
2012-07-20$37.26$37.26244,800——
2012-07-19$37.49$37.49196,600——
2012-07-18$37.53$37.53188,200——
2012-07-17$37.24$37.24150,400——
2012-07-16$36.73$36.73265,000——
2012-07-13$36.77$36.77334,800——
2012-07-12$36.74$36.74220,000——
2012-07-11$37.22$37.22199,400——
2012-07-10$36.92$36.92189,800——
2012-07-09$37.21$37.21224,200——
2012-07-06$37.12$37.12244,200——
2012-07-05$37.26$37.26149,200——
2012-07-03$37.35$37.35122,600——
2012-07-02$36.87$36.87446,800——
2012-06-29$37.06$37.06278,400——
2012-06-28$36.51$36.51200,000——
2012-06-27$36.50$36.50229,800——
2012-06-26$35.97$35.97280,400——
2012-06-25$35.83$35.83204,800——
2012-06-22$35.96$35.96229,000——
2012-06-21$35.26$35.26241,200——
2012-06-20$36.04$36.04232,400——
2012-06-19$36.21$36.21179,600——
2012-06-18$35.49$35.49129,200——
2012-06-15$35.09$35.09302,600——
2012-06-14$35.01$35.01194,400——
2012-06-13$34.79$34.79164,800——
2012-06-12$34.65$34.65249,600——
2012-06-11$34.47$34.47142,000——
2012-06-08$34.94$34.94141,800——
2012-06-07$34.85$34.85208,600——
2012-06-06$35.13$35.13122,800——
2012-06-05$34.64$34.64124,000——
2012-06-04$34.46$34.46129,200——
2012-06-01$34.36$34.36180,800——
2012-05-31$34.86$34.86345,000——
2012-05-30$34.81$34.81172,400——
2012-05-29$35.08$35.08140,800——
2012-05-25$34.86$34.86158,800——
2012-05-24$35.00$35.00237,400——
2012-05-23$34.63$34.63216,000——
2012-05-22$34.72$34.72240,000——
2012-05-21$35.41$35.41149,200——
2012-05-18$34.87$34.87178,000——
2012-05-17$35.38$35.38192,600——
2012-05-16$35.74$35.74100,200——
2012-05-15$35.70$35.70146,000——
2012-05-14$35.74$35.74159,200——
2012-05-11$35.97$35.97212,000——
2012-05-10$35.90$35.90284,000——
2012-05-09$35.72$35.72358,000——
2012-05-08$35.61$35.61272,400——
2012-05-07$35.72$35.72164,000——
2012-05-04$35.63$35.63395,800——
2012-05-03$35.67$35.67312,000——
2012-05-02$36.02$36.02460,000——
2012-05-01$36.15$36.15614,000——
2012-04-30$35.79$35.79795,800——
2012-04-27$34.36$34.36163,600——
2012-04-26$34.14$34.14179,000——
2012-04-25$33.65$33.65304,000——
2012-04-24$33.70$33.70194,400——
2012-04-23$33.45$33.45137,200——
2012-04-20$33.97$33.97268,200——
2012-04-19$33.70$33.70214,400——
2012-04-18$33.87$33.87181,600——
2012-04-17$34.33$34.33206,600——
2012-04-16$33.58$33.58164,200——
2012-04-13$33.56$33.56140,800——
2012-04-12$34.15$34.15109,600——
2012-04-11$33.84$33.84227,800——
2012-04-10$33.63$33.63291,400——
2012-04-09$33.88$33.88279,600——
2012-04-05$34.39$34.39148,400——
2012-04-04$34.51$34.51207,800——
2012-04-03$35.25$35.25269,800——
2012-04-02$35.56$35.56347,400——
2012-03-30$34.84$34.84191,400——
2012-03-29$35.16$35.16154,000——
2012-03-28$35.10$35.10219,800——
2012-03-27$35.04$35.04158,200——
2012-03-26$35.15$35.15238,200——
2012-03-23$34.53$34.53266,600——
2012-03-22$34.33$34.33196,800——
2012-03-21$34.28$34.28201,000——
2012-03-20$34.13$34.13149,400——
2012-03-19$34.47$34.47279,400——
2012-03-16$33.97$33.97382,600——
2012-03-15$33.71$33.71136,800——
2012-03-14$33.62$33.62180,000——
2012-03-13$33.60$33.60169,800——
2012-03-12$32.99$32.99119,000——
2012-03-09$33.32$33.32141,800——
2012-03-08$32.86$32.8688,000——
2012-03-07$32.42$32.42177,000——
2012-03-06$32.10$32.10216,600——
2012-03-05$32.75$32.75211,200——
2012-03-02$32.65$32.65287,800——
2012-03-01$33.21$33.21274,000——
2012-02-29$33.51$33.51206,600——
2012-02-28$34.15$34.15436,000——
2012-02-27$34.17$34.17213,000——
2012-02-24$34.06$34.06138,200——
2012-02-23$34.01$34.01294,000——
2012-02-22$33.63$33.63179,800——
2012-02-21$33.49$33.49197,600——
2012-02-17$33.62$33.62173,800——
2012-02-16$33.70$33.70214,600——
2012-02-15$32.93$32.93134,400——
2012-02-14$33.31$33.3184,800——
2012-02-13$33.54$33.5484,400——
2012-02-10$33.13$33.13161,000——
2012-02-09$33.15$33.15109,800——
2012-02-08$33.39$33.39138,400——
2012-02-07$33.58$33.58122,800——
2012-02-06$33.71$33.71130,800——
2012-02-03$33.92$33.92276,000——
2012-02-02$33.93$33.93187,600——
2012-02-01$33.68$33.68432,000——
2012-01-31$32.48$32.48417,800——
2012-01-30$32.51$32.51850,200——
2012-01-27$33.13$33.13374,600——
2012-01-26$32.74$32.74292,000——
2012-01-25$32.49$32.49385,400——
2012-01-24$32.59$32.59214,000——
2012-01-23$32.72$32.72107,000——
2012-01-20$32.74$32.74111,600——
2012-01-19$32.71$32.71191,000——
2012-01-18$32.02$32.02121,200——
2012-01-17$31.86$31.86192,200——
2012-01-13$31.28$31.28156,600——
2012-01-12$31.38$31.38135,200——
2012-01-11$31.16$31.16223,200——
2012-01-10$31.22$31.22165,400——
2012-01-09$30.92$30.92154,800——
2012-01-06$30.97$30.97191,400——
2012-01-05$31.04$31.04180,400——
2012-01-04$31.15$31.15172,600——
2012-01-03$31.39$31.39259,800——