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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$42.13$42.13381,100——
2013-12-30$42.54$42.54236,000——
2013-12-27$43.02$43.02156,500——
2013-12-26$42.91$42.91262,500——
2013-12-24$42.92$42.92143,100——
2013-12-23$42.89$42.89303,500——
2013-12-20$42.90$42.90630,000——
2013-12-19$42.76$42.76222,000——
2013-12-18$43.06$43.06393,500——
2013-12-17$42.15$42.15810,500——
2013-12-16$43.74$43.74289,800——
2013-12-13$43.27$43.27262,200——
2013-12-12$43.59$43.59328,200——
2013-12-11$43.63$43.63571,600——
2013-12-10$43.60$43.60338,500——
2013-12-09$43.83$43.83375,400——
2013-12-06$43.04$43.04223,700——
2013-12-05$42.24$42.24202,700——
2013-12-04$42.21$42.21336,400——
2013-12-03$42.06$42.06261,100——
2013-12-02$42.03$42.03401,000——
2013-11-29$42.26$42.26127,800——
2013-11-27$42.15$42.15345,900——
2013-11-26$41.63$41.63324,200——
2013-11-25$41.35$41.35252,100——
2013-11-22$41.01$41.01213,800——
2013-11-21$40.35$40.35752,600——
2013-11-20$39.78$39.78387,000——
2013-11-19$39.80$39.80271,100——
2013-11-18$39.70$39.70270,800——
2013-11-15$39.55$39.55263,200——
2013-11-14$39.65$39.65349,000——
2013-11-13$39.80$39.80249,400——
2013-11-12$39.72$39.72243,300——
2013-11-11$39.84$39.84275,700——
2013-11-08$39.85$39.85170,200——
2013-11-07$39.43$39.43278,400——
2013-11-06$39.50$39.50287,900——
2013-11-05$38.89$38.89189,700——
2013-11-04$38.87$38.87430,800——
2013-11-01$39.40$39.40570,600——
2013-10-31$40.56$40.56277,800——
2013-10-30$40.81$40.81308,500——
2013-10-29$41.36$41.36230,500——
2013-10-28$40.88$40.88550,700——
2013-10-25$40.74$40.74364,300——
2013-10-24$41.26$41.26290,300——
2013-10-23$41.66$41.66182,300——
2013-10-22$41.29$41.29220,800——
2013-10-21$41.01$41.01142,300——
2013-10-18$40.96$40.96234,500——
2013-10-17$40.91$40.91223,500——
2013-10-16$40.65$40.65173,000——
2013-10-15$40.38$40.38170,900——
2013-10-14$40.74$40.74179,600——
2013-10-11$40.52$40.52270,300——
2013-10-10$39.69$39.69156,500——
2013-10-09$39.35$39.35274,300——
2013-10-08$39.21$39.21278,600——
2013-10-07$39.35$39.35225,900——
2013-10-04$39.70$39.70204,200——
2013-10-03$39.68$39.68207,200——
2013-10-02$39.93$39.93305,100——
2013-10-01$39.95$39.95685,100——
2013-09-30$39.88$39.88553,700——
2013-09-27$39.95$39.95348,900——
2013-09-26$40.40$40.40460,200——
2013-09-25$40.53$40.53223,400——
2013-09-24$40.86$40.86244,300——
2013-09-23$40.91$40.91267,300——
2013-09-20$40.90$40.90313,500——
2013-09-19$40.90$40.90114,000——
2013-09-18$40.79$40.79161,700——
2013-09-17$40.41$40.41172,500——
2013-09-16$40.25$40.25123,000——
2013-09-13$40.15$40.15354,200——
2013-09-12$40.55$40.55536,200——
2013-09-11$40.88$40.88281,400——
2013-09-10$40.60$40.60280,500——
2013-09-09$40.06$40.06256,500——
2013-09-06$39.63$39.63227,200——
2013-09-05$39.89$39.89286,000——
2013-09-04$39.88$39.88340,100——
2013-09-03$40.01$40.01235,900——
2013-08-30$39.85$39.85205,100——
2013-08-29$40.18$40.1877,400——
2013-08-28$40.08$40.08132,100——
2013-08-27$40.12$40.12153,100——
2013-08-26$40.94$40.94156,100——
2013-08-23$40.53$40.53111,800——
2013-08-22$40.76$40.7686,300——
2013-08-21$40.62$40.62145,100——
2013-08-20$40.88$40.88218,200——
2013-08-19$40.45$40.45177,800——
2013-08-16$40.47$40.47150,700——
2013-08-15$40.63$40.63174,100——
2013-08-14$41.14$41.14228,600——
2013-08-13$42.15$42.15141,700——
2013-08-12$42.35$42.35189,500——
2013-08-09$42.06$42.06236,900——
2013-08-08$42.55$42.55146,500——
2013-08-07$42.07$42.07416,400——
2013-08-06$42.81$42.81412,300——
2013-08-05$42.97$42.97301,200——
2013-08-02$43.00$43.00871,900——
2013-08-01$42.81$42.81392,900——
2013-07-31$42.22$42.22396,100——
2013-07-30$41.71$41.71667,400——
2013-07-29$41.92$41.921,212,900——
2013-07-26$45.43$45.43209,900——
2013-07-25$45.81$45.81198,100——
2013-07-24$45.47$45.47136,500——
2013-07-23$45.54$45.54167,800——
2013-07-22$45.63$45.63166,400——
2013-07-19$45.24$45.24180,800——
2013-07-18$45.13$45.13178,200——
2013-07-17$44.85$44.85175,500——
2013-07-16$44.66$44.66141,600——
2013-07-15$44.68$44.68174,700——
2013-07-12$44.41$44.41272,400——
2013-07-11$44.20$44.20271,300——
2013-07-10$43.94$43.94302,200——
2013-07-09$44.07$44.07339,300——
2013-07-08$43.53$43.53255,900——
2013-07-05$42.83$42.83128,400——
2013-07-03$42.32$42.3291,100——
2013-07-02$42.29$42.29375,700——
2013-07-01$42.43$42.43283,100——
2013-06-28$41.35$41.35432,700——
2013-06-27$41.56$41.56113,400——
2013-06-26$41.01$41.01203,200——
2013-06-25$41.49$41.49223,600——
2013-06-24$41.55$41.55267,600——
2013-06-21$42.16$42.16471,000——
2013-06-20$41.60$41.60302,500——
2013-06-19$42.35$42.35207,600——
2013-06-18$42.71$42.71525,900——
2013-06-17$42.30$42.30283,000——
2013-06-14$42.24$42.24328,400——
2013-06-13$42.02$42.02254,600——
2013-06-12$41.01$41.01197,800——
2013-06-11$40.62$40.62284,900——
2013-06-10$40.22$40.22392,400——
2013-06-07$40.27$40.27327,800——
2013-06-06$40.20$40.20408,000——
2013-06-05$40.38$40.38409,000——
2013-06-04$40.61$40.61292,500——
2013-06-03$41.06$41.06376,100——
2013-05-31$41.28$41.28487,300——
2013-05-30$41.91$41.91283,200——
2013-05-29$41.68$41.68263,900——
2013-05-28$41.80$41.80337,100——
2013-05-24$41.08$41.08136,000——
2013-05-23$41.28$41.28164,300——
2013-05-22$41.30$41.30497,500——
2013-05-21$41.81$41.81529,700——
2013-05-20$41.03$41.03237,000——
2013-05-17$41.14$41.14596,500——
2013-05-16$39.89$39.89385,800——
2013-05-15$39.60$39.60242,800——
2013-05-14$39.61$39.61340,100——
2013-05-13$39.58$39.58103,200——
2013-05-10$39.80$39.80105,900——
2013-05-09$39.51$39.51174,500——
2013-05-08$39.61$39.61328,000——
2013-05-07$39.19$39.19384,600——
2013-05-06$38.81$38.81165,300——
2013-05-03$38.47$38.47384,800——
2013-05-02$37.96$37.96712,800——
2013-05-01$37.75$37.751,927,500——
2013-04-30$38.50$38.50678,800——
2013-04-29$39.17$39.17346,800——
2013-04-26$39.05$39.05413,500——
2013-04-25$38.81$38.81303,200——
2013-04-24$38.61$38.61256,700——
2013-04-23$39.08$39.08223,300——
2013-04-22$39.13$39.13130,800——
2013-04-19$39.70$39.70259,100——
2013-04-18$39.09$39.09310,800——
2013-04-17$39.73$39.73313,000——
2013-04-16$40.13$40.13275,400——
2013-04-15$40.01$40.01284,900——
2013-04-12$40.98$40.98170,500——
2013-04-11$41.18$41.18103,600——
2013-04-10$41.06$41.06235,500——
2013-04-09$40.29$40.29184,500——
2013-04-08$40.25$40.25139,800——
2013-04-05$40.32$40.32177,800——
2013-04-04$40.74$40.74204,000——
2013-04-03$41.01$41.01215,400——
2013-04-02$41.80$41.80255,100——
2013-04-01$41.61$41.61401,000——
2013-03-28$41.66$41.66256,000——
2013-03-27$41.27$41.2787,900——
2013-03-26$41.28$41.28141,500——
2013-03-25$40.83$40.83185,300——
2013-03-22$40.80$40.80249,000——
2013-03-21$41.11$41.11195,400——
2013-03-20$41.50$41.50163,800——
2013-03-19$41.35$41.35249,400——
2013-03-18$41.23$41.23297,600——
2013-03-15$41.50$41.50308,300——
2013-03-14$41.34$41.34145,400——
2013-03-13$41.15$41.15180,000——
2013-03-12$40.84$40.84376,100——
2013-03-11$41.41$41.41183,500——
2013-03-08$41.56$41.56204,300——
2013-03-07$41.29$41.29264,600——
2013-03-06$41.52$41.52189,300——
2013-03-05$41.72$41.72234,400——
2013-03-04$41.52$41.52211,000——
2013-03-01$41.71$41.71489,900——
2013-02-28$41.25$41.25306,600——
2013-02-27$40.93$40.93281,500——
2013-02-26$40.78$40.78261,300——
2013-02-25$40.78$40.78221,900——
2013-02-22$41.12$41.12257,700——
2013-02-21$41.13$41.13375,900——
2013-02-20$40.95$40.95281,100——
2013-02-19$41.46$41.46367,200——
2013-02-15$41.27$41.27293,400——
2013-02-14$41.48$41.48121,200——
2013-02-13$41.72$41.72173,600——
2013-02-12$41.75$41.75120,000——
2013-02-11$41.68$41.68136,000——
2013-02-08$41.64$41.64213,700——
2013-02-07$41.69$41.69194,400——
2013-02-06$41.84$41.84196,800——
2013-02-05$41.54$41.54234,800——
2013-02-04$41.34$41.34391,100——
2013-02-01$42.08$42.08374,300——
2013-01-31$41.94$41.94520,000——
2013-01-30$41.88$41.881,907,000——
2013-01-29$44.44$44.44354,400——
2013-01-28$44.07$44.07212,100——
2013-01-25$44.04$44.04362,000——
2013-01-24$43.80$43.80227,700——
2013-01-23$43.56$43.56156,000——
2013-01-22$43.64$43.64235,600——
2013-01-18$43.38$43.38490,200——
2013-01-17$42.84$42.84159,200——
2013-01-16$42.50$42.50156,200——
2013-01-15$42.51$42.51137,100——
2013-01-14$42.26$42.26133,700——
2013-01-11$42.25$42.25215,500——
2013-01-10$42.28$42.28216,200——
2013-01-09$41.95$41.95287,200——
2013-01-08$41.90$41.90237,200——
2013-01-07$41.45$41.45359,600——
2013-01-04$41.63$41.63354,700——
2013-01-03$41.72$41.72208,900——
2013-01-02$42.13$42.13510,900——