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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$40.20$40.20301,500——
2016-12-29$39.97$39.97133,900——
2016-12-28$39.90$39.90171,200——
2016-12-27$40.60$40.60201,400——
2016-12-23$40.62$40.62229,600——
2016-12-22$40.38$40.38250,300——
2016-12-21$40.93$40.93232,200——
2016-12-20$40.99$40.99251,500——
2016-12-19$40.20$40.20338,500——
2016-12-16$40.92$40.92643,900——
2016-12-15$41.04$41.04443,400——
2016-12-14$40.22$40.22164,500——
2016-12-13$40.36$40.36193,200——
2016-12-12$40.37$40.37377,200——
2016-12-09$40.04$40.04383,600——
2016-12-08$40.01$40.01497,400——
2016-12-07$39.91$39.91287,000——
2016-12-06$39.98$39.98216,600——
2016-12-05$39.76$39.76323,000——
2016-12-02$39.68$39.68277,200——
2016-12-01$39.07$39.07270,600——
2016-11-30$39.63$39.63315,800——
2016-11-29$39.61$39.61265,300——
2016-11-28$39.59$39.59268,100——
2016-11-25$39.89$39.8990,500——
2016-11-23$39.46$39.46134,100——
2016-11-22$38.91$38.91269,400——
2016-11-21$38.83$38.83184,200——
2016-11-18$38.95$38.95369,400——
2016-11-17$39.28$39.28439,200——
2016-11-16$39.26$39.26638,500——
2016-11-15$38.87$38.87318,900——
2016-11-14$38.52$38.52336,700——
2016-11-11$38.96$38.96450,500——
2016-11-10$38.54$38.54334,900——
2016-11-09$37.81$37.81393,300——
2016-11-08$37.84$37.84760,100——
2016-11-07$36.84$36.841,638,700——
2016-11-04$34.25$34.25627,000——
2016-11-03$33.21$33.21313,400——
2016-11-02$33.11$33.11299,400——
2016-11-01$33.15$33.15498,100——
2016-10-31$33.41$33.41377,200——
2016-10-28$33.14$33.14300,800——
2016-10-27$33.04$33.04255,000——
2016-10-26$33.30$33.30321,300——
2016-10-25$33.72$33.72155,200——
2016-10-24$34.37$34.37205,900——
2016-10-21$34.22$34.22253,100——
2016-10-20$34.66$34.66436,600——
2016-10-19$34.60$34.60420,800——
2016-10-18$34.47$34.47466,000——
2016-10-17$34.47$34.47513,000——
2016-10-14$34.15$34.15949,500——
2016-10-13$36.12$36.12334,800——
2016-10-12$36.44$36.44171,600——
2016-10-11$36.65$36.65529,500——
2016-10-10$36.71$36.71255,500——
2016-10-07$36.55$36.55334,300——
2016-10-06$36.45$36.45228,900——
2016-10-05$36.29$36.29122,600——
2016-10-04$36.38$36.38250,400——
2016-10-03$36.53$36.53355,700——
2016-09-30$36.21$36.21382,200——
2016-09-29$35.71$35.71230,400——
2016-09-28$36.58$36.58218,300——
2016-09-27$36.74$36.74385,100——
2016-09-26$37.02$37.02287,200——
2016-09-23$37.48$37.48256,700——
2016-09-22$37.68$37.68357,200——
2016-09-21$37.16$37.16312,900——
2016-09-20$36.88$36.88270,200——
2016-09-19$37.23$37.23294,300——
2016-09-16$37.39$37.39381,100——
2016-09-15$37.17$37.17287,500——
2016-09-14$36.19$36.19176,300——
2016-09-13$36.17$36.17299,800——
2016-09-12$37.05$37.05433,600——
2016-09-09$36.18$36.18241,600——
2016-09-08$37.43$37.43188,400——
2016-09-07$37.75$37.75313,800——
2016-09-06$37.75$37.75242,500——
2016-09-02$37.80$37.80253,500——
2016-09-01$37.32$37.32299,400——
2016-08-31$37.16$37.16249,600——
2016-08-30$37.13$37.13298,800——
2016-08-29$36.84$36.84249,600——
2016-08-26$36.30$36.30185,600——
2016-08-25$36.04$36.04264,000——
2016-08-24$36.11$36.11234,700——
2016-08-23$36.15$36.15249,000——
2016-08-22$36.13$36.13234,000——
2016-08-19$36.09$36.09587,600——
2016-08-18$35.71$35.71323,300——
2016-08-17$35.30$35.30327,100——
2016-08-16$35.59$35.59318,900——
2016-08-15$35.75$35.75420,000——
2016-08-12$36.25$36.25224,200——
2016-08-11$35.99$35.99318,600——
2016-08-10$36.00$36.00283,200——
2016-08-09$35.73$35.73321,900——
2016-08-08$35.35$35.35355,700——
2016-08-05$35.41$35.41774,900——
2016-08-04$34.82$34.82623,700——
2016-08-03$34.26$34.26446,500——
2016-08-02$34.50$34.50765,800——
2016-08-01$33.52$33.521,071,500——
2016-07-29$30.32$30.32525,500——
2016-07-28$29.84$29.84216,200——
2016-07-27$30.05$30.05198,000——
2016-07-26$29.61$29.61400,000——
2016-07-25$29.40$29.40231,200——
2016-07-22$29.57$29.57174,000——
2016-07-21$29.76$29.76213,100——
2016-07-20$29.75$29.75196,700——
2016-07-19$29.55$29.55231,300——
2016-07-18$29.89$29.89179,200——
2016-07-15$29.97$29.97308,400——
2016-07-14$30.46$30.46165,000——
2016-07-13$30.42$30.42168,600——
2016-07-12$30.55$30.55186,600——
2016-07-11$30.42$30.42148,500——
2016-07-08$30.22$30.22196,900——
2016-07-07$29.53$29.53137,300——
2016-07-06$29.22$29.22352,300——
2016-07-05$29.58$29.58304,700——
2016-07-01$29.87$29.87262,200——
2016-06-30$28.99$28.99384,200——
2016-06-29$28.80$28.80429,700——
2016-06-28$28.22$28.22447,200——
2016-06-27$28.41$28.41367,000——
2016-06-24$28.76$28.761,333,900——
2016-06-23$30.17$30.17298,400——
2016-06-22$29.82$29.82311,100——
2016-06-21$29.86$29.86314,000——
2016-06-20$30.00$30.00216,000——
2016-06-17$29.66$29.66476,900——
2016-06-16$29.47$29.47404,800——
2016-06-15$29.49$29.49370,200——
2016-06-14$29.31$29.31219,600——
2016-06-13$29.06$29.06212,100——
2016-06-10$29.58$29.58241,100——
2016-06-09$29.72$29.72314,100——
2016-06-08$29.44$29.44562,400——
2016-06-07$29.08$29.08394,600——
2016-06-06$29.02$29.02269,100——
2016-06-03$28.49$28.49456,900——
2016-06-02$28.65$28.65293,200——
2016-06-01$28.50$28.50380,600——
2016-05-31$28.00$28.00372,900——
2016-05-27$28.00$28.00349,200——
2016-05-26$27.67$27.67340,800——
2016-05-25$28.09$28.09364,300——
2016-05-24$27.93$27.93479,000——
2016-05-23$27.50$27.50221,900——
2016-05-20$27.63$27.63480,600——
2016-05-19$27.50$27.50500,900——
2016-05-18$27.31$27.31405,600——
2016-05-17$27.30$27.30848,100——
2016-05-16$27.73$27.73585,700——
2016-05-13$26.13$26.13677,400——
2016-05-12$26.58$26.58773,500——
2016-05-11$26.89$26.89707,600——
2016-05-10$27.49$27.49810,300——
2016-05-09$27.30$27.30551,400——
2016-05-06$27.80$27.80722,800——
2016-05-05$28.01$28.01834,900——
2016-05-04$27.79$27.79906,700——
2016-05-03$27.55$27.551,331,000——
2016-05-02$27.65$27.651,586,100——
2016-04-29$32.43$32.43406,900——
2016-04-28$33.34$33.34656,700——
2016-04-27$33.28$33.28722,400——
2016-04-26$33.17$33.17727,100——
2016-04-25$32.81$32.81375,900——
2016-04-22$33.25$33.25338,100——
2016-04-21$33.40$33.40333,600——
2016-04-20$33.40$33.40542,700——
2016-04-19$33.65$33.65416,500——
2016-04-18$34.10$34.10615,700——
2016-04-15$34.20$34.20329,300——
2016-04-14$35.15$35.15148,300——
2016-04-13$35.32$35.32307,600——
2016-04-12$34.99$34.99334,100——
2016-04-11$34.29$34.29107,300——
2016-04-08$34.06$34.06111,600——
2016-04-07$34.09$34.09185,100——
2016-04-06$34.70$34.70127,500——
2016-04-05$34.26$34.26183,200——
2016-04-04$34.94$34.94247,700——
2016-04-01$35.29$35.29257,900——
2016-03-31$34.98$34.98144,900——
2016-03-30$34.72$34.72158,700——
2016-03-29$34.75$34.75213,700——
2016-03-28$33.73$33.73114,200——
2016-03-24$33.23$33.23150,100——
2016-03-23$33.29$33.29161,400——
2016-03-22$33.68$33.68142,700——
2016-03-21$33.62$33.62102,700——
2016-03-18$33.82$33.82285,800——
2016-03-17$33.36$33.36206,700——
2016-03-16$32.98$32.98139,800——
2016-03-15$33.48$33.48167,000——
2016-03-14$34.24$34.24170,600——
2016-03-11$34.18$34.18152,500——
2016-03-10$33.58$33.58174,400——
2016-03-09$33.52$33.52141,000——
2016-03-08$33.54$33.54201,900——
2016-03-07$34.00$34.00218,600——
2016-03-04$33.50$33.50188,600——
2016-03-03$33.04$33.04290,200——
2016-03-02$32.72$32.72190,300——
2016-03-01$32.31$32.31120,600——
2016-02-29$32.08$32.08217,700——
2016-02-26$32.52$32.52232,400——
2016-02-25$32.09$32.09265,500——
2016-02-24$31.65$31.65331,700——
2016-02-23$31.75$31.75306,800——
2016-02-22$31.68$31.68391,300——
2016-02-19$32.00$32.00340,700——
2016-02-18$31.97$31.97204,000——
2016-02-17$31.94$31.94378,400——
2016-02-16$31.97$31.97411,300——
2016-02-12$31.82$31.82410,800——
2016-02-11$31.22$31.22392,800——
2016-02-10$31.95$31.95341,400——
2016-02-09$32.04$32.04443,800——
2016-02-08$32.48$32.48468,600——
2016-02-05$32.77$32.77434,200——
2016-02-04$33.52$33.52290,300——
2016-02-03$33.55$33.55630,800——
2016-02-02$33.50$33.50851,100——
2016-02-01$34.49$34.491,103,100——
2016-01-29$31.64$31.64601,700——
2016-01-28$30.48$30.48436,000——
2016-01-27$30.99$30.99294,000——
2016-01-26$31.36$31.36379,100——
2016-01-25$30.27$30.27262,800——
2016-01-22$30.17$30.17500,500——
2016-01-21$29.84$29.84172,300——
2016-01-20$30.21$30.21320,200——
2016-01-19$30.42$30.42397,900——
2016-01-15$30.00$30.00263,400——
2016-01-14$30.29$30.29231,200——
2016-01-13$30.49$30.49323,600——
2016-01-12$30.85$30.85359,700——
2016-01-11$30.66$30.66343,600——
2016-01-08$30.35$30.35245,700——
2016-01-07$30.88$30.88241,100——
2016-01-06$31.21$31.21248,500——
2016-01-05$31.47$31.47222,000——
2016-01-04$31.25$31.25366,300——