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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$118.75$118.75213,900——
2020-12-30$118.92$118.92167,300——
2020-12-29$118.23$118.23157,100——
2020-12-28$118.47$118.47151,700——
2020-12-24$118.75$118.7586,700——
2020-12-23$117.95$117.95769,300——
2020-12-22$119.45$119.45211,600——
2020-12-21$118.85$118.85300,800——
2020-12-18$119.95$119.95531,700——
2020-12-17$118.58$118.58417,600——
2020-12-16$118.31$118.31261,600——
2020-12-15$119.20$119.20296,800——
2020-12-14$117.19$117.19291,000——
2020-12-11$117.35$117.35258,500——
2020-12-10$117.34$117.34255,000——
2020-12-09$115.21$115.21185,600——
2020-12-08$115.06$115.06217,300——
2020-12-07$115.43$115.43254,500——
2020-12-04$115.64$115.64254,900——
2020-12-03$112.80$112.80146,300——
2020-12-02$113.14$113.14180,800——
2020-12-01$112.55$112.55238,600——
2020-11-30$112.85$112.85311,500——
2020-11-27$113.73$113.7395,500——
2020-11-25$112.80$112.80323,300——
2020-11-24$116.22$116.22467,300——
2020-11-23$117.64$117.64421,300——
2020-11-20$115.76$115.76585,000——
2020-11-19$112.62$112.62286,700——
2020-11-18$109.88$109.88459,300——
2020-11-17$107.95$107.95300,400——
2020-11-16$108.51$108.51290,300——
2020-11-13$107.49$107.49210,300——
2020-11-12$106.60$106.60289,300——
2020-11-11$106.65$106.65329,300——
2020-11-10$109.32$109.32630,200——
2020-11-09$107.97$107.97595,500——
2020-11-06$98.40$98.40252,100——
2020-11-05$98.40$98.40664,300——
2020-11-04$95.30$95.30748,500——
2020-11-03$102.20$102.20268,000——
2020-11-02$101.70$101.70343,200——
2020-10-30$101.09$101.09227,400——
2020-10-29$104.25$104.25396,200——
2020-10-28$103.45$103.45513,000——
2020-10-27$107.03$107.03504,100——
2020-10-26$106.50$106.50454,900——
2020-10-23$106.95$106.95349,900——
2020-10-22$106.62$106.62533,800——
2020-10-21$105.91$105.911,314,700——
2020-10-20$94.45$94.45479,200——
2020-10-19$92.16$92.16348,200——
2020-10-16$93.78$93.78341,200——
2020-10-15$95.34$95.34349,200——
2020-10-14$93.61$93.61361,500——
2020-10-13$95.71$95.71253,100——
2020-10-12$97.58$97.58540,400——
2020-10-09$95.52$95.52180,400——
2020-10-08$94.08$94.08221,100——
2020-10-07$92.57$92.57441,000——
2020-10-06$94.10$94.10446,300——
2020-10-05$92.68$92.68416,600——
2020-10-02$88.79$88.79301,500——
2020-10-01$88.75$88.75293,700——
2020-09-30$87.25$87.25305,400——
2020-09-29$86.86$86.86333,000——
2020-09-28$87.77$87.77398,600——
2020-09-25$87.12$87.12307,100——
2020-09-24$86.64$86.64516,600——
2020-09-23$83.50$83.50349,000——
2020-09-22$84.50$84.50326,600——
2020-09-21$83.56$83.56349,800——
2020-09-18$82.88$82.88932,100——
2020-09-17$83.68$83.68342,100——
2020-09-16$87.35$87.35342,000——
2020-09-15$86.26$86.26393,400——
2020-09-14$89.50$89.50353,500——
2020-09-11$88.75$88.75606,000——
2020-09-10$92.96$92.96559,700——
2020-09-09$93.58$93.58823,900——
2020-09-08$91.24$91.24370,300——
2020-09-04$89.53$89.53355,800——
2020-09-03$90.06$90.06372,300——
2020-09-02$90.08$90.08224,800——
2020-09-01$88.82$88.82276,200——
2020-08-31$89.66$89.66400,800——
2020-08-28$89.32$89.32284,800——
2020-08-27$90.09$90.09597,800——
2020-08-26$86.96$86.96590,400——
2020-08-25$89.40$89.40556,100——
2020-08-24$89.67$89.67786,600——
2020-08-21$86.69$86.69409,900——
2020-08-20$85.65$85.65428,800——
2020-08-19$84.90$84.90715,500——
2020-08-18$87.62$87.62554,400——
2020-08-17$85.42$85.42558,200——
2020-08-14$84.43$84.43500,700——
2020-08-13$84.15$84.151,042,400——
2020-08-12$79.97$79.97577,500——
2020-08-11$79.88$79.881,347,600——
2020-08-10$78.93$78.931,243,300——
2020-08-07$79.78$79.78979,200——
2020-08-06$75.65$75.65673,100——
2020-08-05$76.11$76.11614,700——
2020-08-04$76.38$76.381,548,800——
2020-08-03$87.20$87.20717,800——
2020-07-31$87.66$87.66552,600——
2020-07-30$88.20$88.20559,300——
2020-07-29$88.76$88.76717,100——
2020-07-28$88.73$88.73370,000——
2020-07-27$89.53$89.53386,700——
2020-07-24$91.18$91.18278,300——
2020-07-23$92.05$92.05499,900——
2020-07-22$92.04$92.04421,100——
2020-07-21$90.74$90.74198,900——
2020-07-20$90.50$90.50263,500——
2020-07-17$92.00$92.00440,100——
2020-07-16$92.55$92.55490,400——
2020-07-15$93.19$93.19425,700——
2020-07-14$87.94$87.94363,600——
2020-07-13$87.83$87.83437,300——
2020-07-10$88.19$88.19682,000——
2020-07-09$87.10$87.10577,500——
2020-07-08$89.50$89.50455,900——
2020-07-07$91.12$91.12691,700——
2020-07-06$92.34$92.34680,800——
2020-07-02$92.56$92.56801,100——
2020-07-01$89.68$89.68753,900——
2020-06-30$89.56$89.56613,500——
2020-06-29$87.99$87.99929,800——
2020-06-26$87.60$87.605,893,900——
2020-06-25$87.15$87.15701,300——
2020-06-24$86.01$86.011,241,300——
2020-06-23$86.51$86.51973,200——
2020-06-22$84.96$84.96800,600——
2020-06-19$84.97$84.971,132,700——
2020-06-18$85.78$85.78469,300——
2020-06-17$88.01$88.01448,700——
2020-06-16$90.35$90.35582,400——
2020-06-15$89.40$89.40590,700——
2020-06-12$89.10$89.10588,000——
2020-06-11$89.22$89.22679,600——
2020-06-10$96.23$96.23830,300——
2020-06-09$98.67$98.672,145,800——
2020-06-08$96.50$96.50906,800——
2020-06-05$99.09$99.09609,500——
2020-06-04$97.86$97.86814,200——
2020-06-03$102.80$102.80696,300——
2020-06-02$107.92$107.92465,900——
2020-06-01$109.88$109.88396,100——
2020-05-29$109.68$109.68432,000——
2020-05-28$110.58$110.58461,800——
2020-05-27$109.30$109.30555,600——
2020-05-26$108.01$108.01389,400——
2020-05-22$108.14$108.14450,600——
2020-05-21$106.45$106.45362,700——
2020-05-20$106.41$106.41536,300——
2020-05-19$101.25$101.25314,300——
2020-05-18$103.37$103.37500,300——
2020-05-15$100.37$100.37352,300——
2020-05-14$100.44$100.44355,600——
2020-05-13$97.43$97.43418,900——
2020-05-12$99.93$99.93303,600——
2020-05-11$105.19$105.19515,400——
2020-05-08$106.30$106.30329,400——
2020-05-07$103.67$103.67582,000——
2020-05-06$100.37$100.37425,800——
2020-05-05$106.38$106.38593,800——
2020-05-04$110.06$110.06502,400——
2020-05-01$111.23$111.23295,000——
2020-04-30$113.78$113.78312,400——
2020-04-29$116.74$116.74330,200——
2020-04-28$114.22$114.22527,800——
2020-04-27$118.91$118.91631,400——
2020-04-24$116.73$116.73341,000——
2020-04-23$114.00$114.00442,900——
2020-04-22$110.06$110.06371,300——
2020-04-21$107.45$107.45360,300——
2020-04-20$107.30$107.30266,300——
2020-04-17$107.57$107.57410,300——
2020-04-16$102.75$102.75446,300——
2020-04-15$103.12$103.12422,600——
2020-04-14$104.01$104.01453,100——
2020-04-13$98.04$98.04708,800——
2020-04-09$100.46$100.46644,100——
2020-04-08$100.68$100.68820,800——
2020-04-07$95.57$95.57748,500——
2020-04-06$102.24$102.24758,200——
2020-04-03$98.40$98.40316,100——
2020-04-02$99.80$99.80491,200——
2020-04-01$91.62$91.62481,100——
2020-03-31$99.66$99.661,151,400——
2020-03-30$101.93$101.93446,200——
2020-03-27$100.95$100.95387,700——
2020-03-26$104.84$104.84730,200——
2020-03-25$98.07$98.07790,400——
2020-03-24$95.54$95.54615,600——
2020-03-23$86.50$86.50697,600——
2020-03-20$81.52$81.521,077,900——
2020-03-19$88.01$88.01714,900——
2020-03-18$74.34$74.34562,100——
2020-03-17$83.37$83.371,059,100——
2020-03-16$85.57$85.57790,000——
2020-03-13$93.20$93.20612,600——
2020-03-12$94.50$94.50656,200——
2020-03-11$103.72$103.72764,900——
2020-03-10$103.96$103.961,109,100——
2020-03-09$97.13$97.13572,000——
2020-03-06$103.81$103.81621,700——
2020-03-05$103.24$103.24552,900——
2020-03-04$109.43$109.43648,100——
2020-03-03$108.71$108.71502,500——
2020-03-02$110.64$110.64503,600——
2020-02-28$108.33$108.33852,800——
2020-02-27$109.37$109.37630,900——
2020-02-26$108.57$108.57274,200——
2020-02-25$110.14$110.14352,600——
2020-02-24$114.81$114.81364,400——
2020-02-21$118.29$118.29330,900——
2020-02-20$119.46$119.46280,100——
2020-02-19$120.44$120.44468,400——
2020-02-18$120.38$120.38471,200——
2020-02-14$120.82$120.82416,000——
2020-02-13$119.71$119.71548,500——
2020-02-12$118.30$118.30594,500——
2020-02-11$118.23$118.23431,300——
2020-02-10$119.86$119.86475,400——
2020-02-07$120.00$120.00456,000——
2020-02-06$120.82$120.82762,300——
2020-02-05$119.40$119.401,059,300——
2020-02-04$121.82$121.821,765,400——
2020-02-03$111.39$111.39582,900——
2020-01-31$107.39$107.39882,000——
2020-01-30$109.33$109.33226,200——
2020-01-29$109.00$109.00375,100——
2020-01-28$107.71$107.71359,500——
2020-01-27$107.21$107.21357,700——
2020-01-24$107.45$107.45555,200——
2020-01-23$110.06$110.06822,500——
2020-01-22$115.61$115.61456,800——
2020-01-21$115.43$115.43688,100——
2020-01-17$113.85$113.85232,200——
2020-01-16$116.01$116.01389,800——
2020-01-15$115.67$115.67324,600——
2020-01-14$116.76$116.76202,900——
2020-01-13$116.62$116.62437,600——
2020-01-10$116.23$116.23282,600——
2020-01-09$115.91$115.91311,300——
2020-01-08$114.41$114.41400,200——
2020-01-07$113.99$113.99285,600——
2020-01-06$115.54$115.54459,800——
2020-01-03$114.85$114.85395,100——
2020-01-02$115.27$115.27461,800——