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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$53.04$53.04370,000——
2021-12-30$53.56$53.56417,100——
2021-12-29$53.26$53.26318,700——
2021-12-28$53.49$53.49586,100——
2021-12-27$53.11$53.11618,900——
2021-12-23$54.16$54.16232,100——
2021-12-22$53.43$53.431,152,600——
2021-12-21$51.17$51.17548,100——
2021-12-20$50.00$50.00780,900——
2021-12-17$53.12$53.121,335,700——
2021-12-16$49.55$49.55525,400——
2021-12-15$50.63$50.63632,700——
2021-12-14$51.90$51.90413,200——
2021-12-13$51.78$51.78494,100——
2021-12-10$51.85$51.85343,400——
2021-12-09$53.47$53.47292,200——
2021-12-08$55.45$55.45439,800——
2021-12-07$54.28$54.28389,100——
2021-12-06$54.81$54.81430,600——
2021-12-03$52.77$52.77391,500——
2021-12-02$53.64$53.64615,000——
2021-12-01$50.16$50.16362,200——
2021-11-30$51.25$51.25405,400——
2021-11-29$52.42$52.42628,800——
2021-11-26$51.92$51.92513,900——
2021-11-24$55.31$55.31228,900——
2021-11-23$55.43$55.43501,300——
2021-11-22$55.12$55.12413,400——
2021-11-19$56.17$56.17337,500——
2021-11-18$55.94$55.94448,600——
2021-11-17$58.07$58.07546,200——
2021-11-16$59.41$59.41470,200——
2021-11-15$57.90$57.90400,100——
2021-11-12$59.96$59.96515,500——
2021-11-11$59.04$59.04487,200——
2021-11-10$61.51$61.51647,300——
2021-11-09$60.20$60.202,033,700——
2021-11-08$71.13$71.13666,800——
2021-11-05$74.59$74.59396,600——
2021-11-04$72.46$72.46342,800——
2021-11-03$73.27$73.27460,800——
2021-11-02$71.64$71.64272,400——
2021-11-01$70.78$70.78306,100——
2021-10-29$68.71$68.71414,700——
2021-10-28$67.40$67.40395,400——
2021-10-27$68.51$68.51426,500——
2021-10-26$71.59$71.59219,400——
2021-10-25$71.59$71.59216,400——
2021-10-22$71.75$71.75525,900——
2021-10-21$71.63$71.63264,800——
2021-10-20$70.98$70.98396,800——
2021-10-19$69.45$69.45263,100——
2021-10-18$67.07$67.07356,800——
2021-10-15$69.91$69.91360,500——
2021-10-14$70.76$70.76253,100——
2021-10-13$69.87$69.87424,400——
2021-10-12$67.81$67.81213,700——
2021-10-11$66.64$66.64376,300——
2021-10-08$67.50$67.50219,500——
2021-10-07$68.47$68.47249,800——
2021-10-06$66.74$66.74466,000——
2021-10-05$68.68$68.68704,200——
2021-10-04$70.30$70.30447,800——
2021-10-01$72.00$72.00441,000——
2021-09-30$70.59$70.59669,200——
2021-09-29$70.46$70.46330,200——
2021-09-28$69.77$69.77410,200——
2021-09-27$69.35$69.35307,300——
2021-09-24$69.49$69.49337,400——
2021-09-23$69.63$69.63323,700——
2021-09-22$68.93$68.93432,200——
2021-09-21$70.45$70.45626,800——
2021-09-20$68.97$68.97477,800——
2021-09-17$70.22$70.221,132,500——
2021-09-16$68.33$68.33403,000——
2021-09-15$67.54$67.54532,700——
2021-09-14$68.19$68.19364,700——
2021-09-13$68.01$68.01813,700——
2021-09-10$67.47$67.47813,900——
2021-09-09$65.66$65.66580,200——
2021-09-08$63.32$63.32371,600——
2021-09-07$64.49$64.49296,500——
2021-09-03$64.57$64.57364,100——
2021-09-02$65.93$65.93513,500——
2021-09-01$63.82$63.82362,400——
2021-08-31$62.75$62.75446,000——
2021-08-30$61.85$61.85402,700——
2021-08-27$61.49$61.49456,000——
2021-08-26$59.50$59.50347,600——
2021-08-25$60.00$60.00588,100——
2021-08-24$61.10$61.10495,100——
2021-08-23$60.92$60.92331,700——
2021-08-20$59.62$59.62402,700——
2021-08-19$57.71$57.71450,500——
2021-08-18$58.62$58.62488,700——
2021-08-17$59.29$59.29721,600——
2021-08-16$58.78$58.78358,600——
2021-08-13$61.14$61.14609,300——
2021-08-12$62.60$62.60801,400——
2021-08-11$61.97$61.971,436,100——
2021-08-10$57.76$57.76660,200——
2021-08-09$58.03$58.03540,400——
2021-08-06$58.48$58.48443,300——
2021-08-05$57.60$57.60598,200——
2021-08-04$57.90$57.90624,600——
2021-08-03$60.38$60.38264,500——
2021-08-02$61.31$61.31488,600——
2021-07-30$60.79$60.79444,900——
2021-07-29$59.76$59.76580,000——
2021-07-28$59.59$59.59607,100——
2021-07-27$58.70$58.70628,000——
2021-07-26$58.89$58.89298,700——
2021-07-23$59.06$59.06523,500——
2021-07-22$59.30$59.30468,100——
2021-07-21$61.11$61.11320,200——
2021-07-20$60.38$60.38484,300——
2021-07-19$59.52$59.52500,500——
2021-07-16$60.32$60.32516,500——
2021-07-15$60.24$60.24544,200——
2021-07-14$61.48$61.48386,700——
2021-07-13$61.88$61.88609,600——
2021-07-12$64.01$64.01489,400——
2021-07-09$63.48$63.48350,200——
2021-07-08$63.27$63.27787,900——
2021-07-07$63.20$63.20778,500——
2021-07-06$65.24$65.24697,500——
2021-07-02$66.60$66.60385,400——
2021-07-01$67.73$67.73992,300——
2021-06-30$66.64$66.64510,400——
2021-06-29$66.73$66.73573,100——
2021-06-28$68.06$68.061,062,800——
2021-06-25$65.97$65.976,375,600——
2021-06-24$65.01$65.01776,300——
2021-06-23$63.76$63.76992,300——
2021-06-22$63.73$63.73818,900——
2021-06-21$63.38$63.38785,500——
2021-06-18$62.75$62.751,368,000——
2021-06-17$62.53$62.53851,900——
2021-06-16$58.71$58.71445,000——
2021-06-15$59.31$59.31913,900——
2021-06-14$59.84$59.84849,500——
2021-06-11$60.07$60.07481,100——
2021-06-10$58.41$58.41724,700——
2021-06-09$58.33$58.33659,800——
2021-06-08$57.51$57.51828,700——
2021-06-07$56.41$56.411,040,900——
2021-06-04$55.08$55.08515,400——
2021-06-03$55.25$55.25749,800——
2021-06-02$55.87$55.871,198,400——
2021-06-01$57.02$57.02767,100——
2021-05-28$56.46$56.46685,300——
2021-05-27$55.87$55.87849,000——
2021-05-26$55.47$55.47956,900——
2021-05-25$55.22$55.22526,500——
2021-05-24$55.71$55.71670,500——
2021-05-21$56.16$56.16607,300——
2021-05-20$56.72$56.721,241,400——
2021-05-19$56.51$56.51689,700——
2021-05-18$56.57$56.57835,400——
2021-05-17$57.00$57.002,021,000——
2021-05-14$56.00$56.002,091,000——
2021-05-13$51.81$51.814,823,400——
2021-05-12$59.83$59.831,111,300——
2021-05-11$59.67$59.671,005,100——
2021-05-10$59.95$59.951,276,700——
2021-05-07$61.04$61.04742,000——
2021-05-06$61.44$61.44916,800——
2021-05-05$62.10$62.101,021,400——
2021-05-04$63.50$63.50780,200——
2021-05-03$65.61$65.61959,800——
2021-04-30$67.26$67.26555,400——
2021-04-29$67.05$67.05873,600——
2021-04-28$68.25$68.251,367,800——
2021-04-27$67.13$67.131,008,900——
2021-04-26$67.79$67.79987,300——
2021-04-23$67.45$67.451,986,500——
2021-04-22$67.70$67.701,468,900——
2021-04-21$69.59$69.592,702,700——
2021-04-20$66.69$66.695,939,200——
2021-04-19$74.68$74.686,659,500——
2021-04-16$116.97$116.97156,900——
2021-04-15$118.56$118.56253,000——
2021-04-14$116.91$116.91161,100——
2021-04-13$117.56$117.56214,200——
2021-04-12$116.58$116.58193,900——
2021-04-09$117.06$117.06547,900——
2021-04-08$113.77$113.77622,900——
2021-04-07$114.30$114.30400,100——
2021-04-06$113.30$113.30553,500——
2021-04-05$114.21$114.21567,700——
2021-04-01$112.04$112.04621,000——
2021-03-31$111.01$111.01418,700——
2021-03-30$112.37$112.37456,300——
2021-03-29$115.12$115.12440,700——
2021-03-26$116.15$116.15245,000——
2021-03-25$117.14$117.14320,600——
2021-03-24$115.04$115.04285,400——
2021-03-23$114.52$114.52345,000——
2021-03-22$115.77$115.77334,400——
2021-03-19$113.94$113.94539,800——
2021-03-18$113.54$113.54368,600——
2021-03-17$119.02$119.02443,700——
2021-03-16$120.21$120.21731,800——
2021-03-15$119.28$119.28471,900——
2021-03-12$117.47$117.47311,600——
2021-03-11$118.83$118.83199,600——
2021-03-10$118.58$118.58165,600——
2021-03-09$118.56$118.56363,500——
2021-03-08$119.25$119.25745,300——
2021-03-05$120.25$120.25286,000——
2021-03-04$119.59$119.59336,100——
2021-03-03$122.22$122.22839,900——
2021-03-02$125.24$125.24572,200——
2021-03-01$129.40$129.40352,600——
2021-02-26$126.50$126.50247,700——
2021-02-25$129.10$129.10241,800——
2021-02-24$130.62$130.62150,900——
2021-02-23$131.88$131.88256,700——
2021-02-22$130.72$130.72228,400——
2021-02-19$132.57$132.57142,500——
2021-02-18$131.80$131.80164,500——
2021-02-17$133.29$133.29180,200——
2021-02-16$133.67$133.67120,900——
2021-02-12$134.78$134.78170,300——
2021-02-11$135.81$135.81247,700——
2021-02-10$135.42$135.42206,800——
2021-02-09$137.35$137.35276,100——
2021-02-08$139.48$139.48382,800——
2021-02-05$139.23$139.23472,100——
2021-02-04$134.26$134.26473,000——
2021-02-03$129.77$129.77478,600——
2021-02-02$129.93$129.931,273,000——
2021-02-01$115.00$115.00462,600——
2021-01-29$114.29$114.29532,200——
2021-01-28$114.71$114.71401,500——
2021-01-27$114.05$114.05621,200——
2021-01-26$119.12$119.12499,800——
2021-01-25$123.17$123.17716,700——
2021-01-22$116.92$116.92515,900——
2021-01-21$118.00$118.001,002,600——
2021-01-20$124.57$124.57912,000——
2021-01-19$128.27$128.27209,000——
2021-01-15$125.70$125.70220,700——
2021-01-14$129.03$129.03245,800——
2021-01-13$126.47$126.47241,800——
2021-01-12$126.00$126.00174,200——
2021-01-11$125.92$125.92236,200——
2021-01-08$128.07$128.07283,000——
2021-01-07$127.58$127.58382,800——
2021-01-06$123.93$123.93355,100——
2021-01-05$119.95$119.95195,000——
2021-01-04$119.07$119.07315,800——