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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$114.90$114.90494,700——
2019-12-30$114.37$114.37342,700——
2019-12-27$115.94$115.94270,900——
2019-12-26$115.86$115.86197,000——
2019-12-24$118.23$118.2396,500——
2019-12-23$117.99$117.99538,300——
2019-12-20$117.05$117.05873,300——
2019-12-19$117.02$117.02322,400——
2019-12-18$119.34$119.34270,100——
2019-12-17$118.96$118.96247,800——
2019-12-16$117.98$117.98330,500——
2019-12-13$116.49$116.49332,800——
2019-12-12$117.17$117.17350,600——
2019-12-11$117.55$117.55300,100——
2019-12-10$117.54$117.54375,700——
2019-12-09$117.50$117.50466,300——
2019-12-06$121.26$121.26336,200——
2019-12-05$119.80$119.80257,100——
2019-12-04$119.20$119.20278,900——
2019-12-03$118.23$118.23349,300——
2019-12-02$118.55$118.55323,400——
2019-11-29$120.60$120.60153,800——
2019-11-27$123.06$123.06160,100——
2019-11-26$121.55$121.55304,600——
2019-11-25$120.26$120.26251,200——
2019-11-22$118.31$118.31224,600——
2019-11-21$119.76$119.76243,200——
2019-11-20$120.08$120.08290,300——
2019-11-19$120.84$120.84202,400——
2019-11-18$119.12$119.12224,100——
2019-11-15$120.47$120.47259,500——
2019-11-14$119.85$119.85246,100——
2019-11-13$119.76$119.76197,200——
2019-11-12$120.68$120.68276,100——
2019-11-11$118.67$118.67199,600——
2019-11-08$119.12$119.12284,500——
2019-11-07$119.84$119.84275,400——
2019-11-06$121.33$121.33296,800——
2019-11-05$121.71$121.71491,100——
2019-11-04$121.08$121.08750,000——
2019-11-01$129.46$129.46724,000——
2019-10-31$120.73$120.73574,000——
2019-10-30$122.97$122.97318,700——
2019-10-29$123.96$123.96229,900——
2019-10-28$122.83$122.83404,700——
2019-10-25$119.41$119.41161,600——
2019-10-24$120.19$120.19174,000——
2019-10-23$120.41$120.41169,800——
2019-10-22$123.37$123.37248,200——
2019-10-21$127.25$127.25335,000——
2019-10-18$127.25$127.25212,300——
2019-10-17$127.14$127.14203,900——
2019-10-16$125.06$125.06157,000——
2019-10-15$126.52$126.52195,500——
2019-10-14$126.06$126.06203,600——
2019-10-11$128.53$128.53296,600——
2019-10-10$125.41$125.41238,200——
2019-10-09$124.61$124.61252,800——
2019-10-08$121.70$121.70279,300——
2019-10-07$124.66$124.66196,200——
2019-10-04$125.87$125.87224,600——
2019-10-03$125.58$125.58205,500——
2019-10-02$123.53$123.53250,000——
2019-10-01$124.28$124.28375,500——
2019-09-30$126.14$126.14581,300——
2019-09-27$124.18$124.18376,600——
2019-09-26$125.93$125.93363,600——
2019-09-25$126.78$126.78470,500——
2019-09-24$126.85$126.85422,800——
2019-09-23$128.29$128.29320,900——
2019-09-20$129.44$129.44971,000——
2019-09-19$128.53$128.53214,200——
2019-09-18$127.79$127.79438,400——
2019-09-17$127.05$127.05278,100——
2019-09-16$125.94$125.94274,800——
2019-09-13$125.26$125.26304,800——
2019-09-12$125.88$125.88455,200——
2019-09-11$123.28$123.28439,200——
2019-09-10$120.73$120.73508,700——
2019-09-09$121.08$121.08531,200——
2019-09-06$127.54$127.54346,900——
2019-09-05$129.87$129.87385,300——
2019-09-04$128.92$128.92322,500——
2019-09-03$131.68$131.68325,200——
2019-08-30$133.53$133.53226,600——
2019-08-29$133.76$133.76222,100——
2019-08-28$134.73$134.73397,200——
2019-08-27$132.01$132.01630,000——
2019-08-26$133.32$133.32275,600——
2019-08-23$130.15$130.15300,400——
2019-08-22$133.80$133.80290,200——
2019-08-21$135.34$135.34216,000——
2019-08-20$135.02$135.02356,300——
2019-08-19$136.59$136.59421,400——
2019-08-16$138.52$138.52234,300——
2019-08-15$136.10$136.10216,700——
2019-08-14$134.80$134.80386,500——
2019-08-13$137.37$137.37286,300——
2019-08-12$133.17$133.17185,300——
2019-08-09$133.03$133.03257,600——
2019-08-08$134.10$134.10496,400——
2019-08-07$129.49$129.49480,200——
2019-08-06$131.24$131.24814,600——
2019-08-05$117.16$117.16589,300——
2019-08-02$121.58$121.58419,600——
2019-08-01$122.55$122.55372,200——
2019-07-31$122.08$122.08363,700——
2019-07-30$123.37$123.37368,000——
2019-07-29$123.76$123.76270,900——
2019-07-26$123.25$123.25471,500——
2019-07-25$122.91$122.91236,700——
2019-07-24$124.84$124.84248,600——
2019-07-23$122.89$122.89291,600——
2019-07-22$122.43$122.43236,400——
2019-07-19$121.95$121.95216,500——
2019-07-18$122.88$122.88331,800——
2019-07-17$122.00$122.00207,300——
2019-07-16$122.57$122.57304,700——
2019-07-15$123.39$123.39188,400——
2019-07-12$122.50$122.50312,100——
2019-07-11$121.51$121.51343,500——
2019-07-10$121.06$121.06385,800——
2019-07-09$120.21$120.21367,400——
2019-07-08$120.57$120.57296,900——
2019-07-05$120.62$120.62385,300——
2019-07-03$119.75$119.75165,500——
2019-07-02$119.97$119.97353,300——
2019-07-01$120.19$120.19462,700——
2019-06-28$120.34$120.34723,000——
2019-06-27$119.30$119.30388,700——
2019-06-26$116.63$116.63334,200——
2019-06-25$116.60$116.60580,100——
2019-06-24$115.89$115.89458,700——
2019-06-21$117.45$117.45876,900——
2019-06-20$117.75$117.75520,300——
2019-06-19$117.08$117.08750,300——
2019-06-18$114.03$114.03621,300——
2019-06-17$113.30$113.30704,000——
2019-06-14$112.11$112.11417,000——
2019-06-13$111.78$111.78565,100——
2019-06-12$110.07$110.07551,400——
2019-06-11$108.12$108.12849,900——
2019-06-10$107.45$107.45831,100——
2019-06-07$103.72$103.72446,200——
2019-06-06$103.20$103.20628,400——
2019-06-05$103.24$103.24465,800——
2019-06-04$101.03$101.03394,500——
2019-06-03$97.45$97.45488,600——
2019-05-31$96.99$96.99458,400——
2019-05-30$98.06$98.06263,900——
2019-05-29$97.99$97.99658,900——
2019-05-28$98.36$98.36343,000——
2019-05-24$101.01$101.01371,000——
2019-05-23$99.05$99.05348,600——
2019-05-22$102.47$102.47492,500——
2019-05-21$101.17$101.17708,800——
2019-05-20$100.13$100.13300,000——
2019-05-17$100.07$100.07325,600——
2019-05-16$101.79$101.79843,900——
2019-05-15$99.47$99.47649,200——
2019-05-14$99.93$99.93800,600——
2019-05-13$94.49$94.49750,400——
2019-05-10$97.07$97.07403,000——
2019-05-09$96.84$96.84736,600——
2019-05-08$96.50$96.50923,500——
2019-05-07$97.99$97.991,137,500——
2019-05-06$93.86$93.86496,700——
2019-05-03$93.42$93.42486,400——
2019-05-02$90.67$90.67509,600——
2019-05-01$89.23$89.23690,900——
2019-04-30$87.28$87.28654,700——
2019-04-29$87.61$87.61773,800——
2019-04-26$86.48$86.48494,600——
2019-04-25$85.18$85.18483,000——
2019-04-24$84.67$84.67512,200——
2019-04-23$85.36$85.36762,900——
2019-04-22$83.29$83.29385,600——
2019-04-18$82.12$82.12357,100——
2019-04-17$81.74$81.74702,500——
2019-04-16$84.91$84.91393,900——
2019-04-15$87.09$87.09246,900——
2019-04-12$87.54$87.54457,200——
2019-04-11$88.63$88.63217,900——
2019-04-10$88.80$88.80562,400——
2019-04-09$88.17$88.17368,500——
2019-04-08$89.43$89.43249,400——
2019-04-05$89.40$89.40360,900——
2019-04-04$88.86$88.86418,000——
2019-04-03$90.54$90.54636,700——
2019-04-02$88.50$88.50685,900——
2019-04-01$89.75$89.75622,800——
2019-03-29$87.48$87.48585,000——
2019-03-28$85.67$85.67205,300——
2019-03-27$85.42$85.42349,700——
2019-03-26$85.70$85.70237,100——
2019-03-25$85.38$85.38254,400——
2019-03-22$84.52$84.52272,500——
2019-03-21$88.14$88.14324,900——
2019-03-20$86.75$86.75408,000——
2019-03-19$86.84$86.84286,300——
2019-03-18$85.09$85.09373,900——
2019-03-15$86.69$86.69732,500——
2019-03-14$86.75$86.75379,400——
2019-03-13$87.30$87.30526,200——
2019-03-12$87.94$87.94327,900——
2019-03-11$87.30$87.30466,600——
2019-03-08$85.89$85.89587,100——
2019-03-07$84.57$84.57313,500——
2019-03-06$84.13$84.13352,500——
2019-03-05$85.71$85.71161,600——
2019-03-04$86.39$86.39362,000——
2019-03-01$88.13$88.13417,000——
2019-02-28$86.87$86.87346,600——
2019-02-27$87.13$87.13210,400——
2019-02-26$87.53$87.53321,300——
2019-02-25$89.48$89.48616,900——
2019-02-22$89.60$89.60285,400——
2019-02-21$88.62$88.62316,200——
2019-02-20$89.01$89.01465,900——
2019-02-19$87.86$87.86589,800——
2019-02-15$88.00$88.00657,300——
2019-02-14$86.17$86.17439,000——
2019-02-13$86.01$86.01455,200——
2019-02-12$85.31$85.31447,400——
2019-02-11$84.06$84.06533,500——
2019-02-08$83.25$83.25742,900——
2019-02-07$85.03$85.03690,300——
2019-02-06$85.35$85.35881,300——
2019-02-05$84.61$84.612,480,200——
2019-02-04$97.17$97.17376,900——
2019-02-01$96.68$96.68353,900——
2019-01-31$98.91$98.91253,300——
2019-01-30$97.33$97.33268,100——
2019-01-29$95.95$95.95275,500——
2019-01-28$96.35$96.35333,600——
2019-01-25$97.01$97.01477,400——
2019-01-24$97.34$97.34305,200——
2019-01-23$97.49$97.49270,900——
2019-01-22$98.14$98.14373,000——
2019-01-18$100.92$100.92440,400——
2019-01-17$99.57$99.57311,500——
2019-01-16$98.91$98.91401,000——
2019-01-15$98.96$98.96299,100——
2019-01-14$97.58$97.58287,600——
2019-01-11$99.78$99.78532,800——
2019-01-10$101.91$101.91354,300——
2019-01-09$102.12$102.12455,500——
2019-01-08$99.70$99.70429,400——
2019-01-07$98.71$98.71391,400——
2019-01-04$98.72$98.72419,600——
2019-01-03$95.23$95.23295,800——
2019-01-02$97.30$97.30560,000——