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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$85.51$85.51268,600——
2023-12-28$86.91$86.91179,100——
2023-12-27$86.85$86.85185,200——
2023-12-26$86.72$86.72215,500——
2023-12-22$88.00$88.00276,600——
2023-12-21$85.50$85.50587,700——
2023-12-20$86.19$86.19374,300——
2023-12-19$87.81$87.81383,000——
2023-12-18$88.37$88.37289,200——
2023-12-15$89.18$89.18658,700——
2023-12-14$88.76$88.76350,800——
2023-12-13$87.99$87.99342,000——
2023-12-12$86.47$86.47225,500——
2023-12-11$85.14$85.14183,400——
2023-12-08$84.84$84.84226,700——
2023-12-07$83.26$83.26212,400——
2023-12-06$82.13$82.13153,100——
2023-12-05$82.09$82.09191,500——
2023-12-04$83.29$83.29220,900——
2023-12-01$84.26$84.26367,800——
2023-11-30$80.87$80.87219,800——
2023-11-29$80.59$80.59216,500——
2023-11-28$81.41$81.41286,900——
2023-11-27$81.98$81.98349,600——
2023-11-24$81.94$81.9470,700——
2023-11-22$81.98$81.98218,300——
2023-11-21$82.45$82.45245,500——
2023-11-20$82.93$82.93282,500——
2023-11-17$83.21$83.21774,800——
2023-11-16$89.22$89.22134,400——
2023-11-15$89.31$89.31283,400——
2023-11-14$89.39$89.39305,900——
2023-11-13$86.67$86.67144,900——
2023-11-10$86.12$86.12178,000——
2023-11-09$85.58$85.58274,700——
2023-11-08$86.17$86.17204,900——
2023-11-07$88.57$88.57231,000——
2023-11-06$88.46$88.46235,800——
2023-11-03$88.43$88.43408,100——
2023-11-02$85.46$85.46616,900——
2023-11-01$86.39$86.39365,200——
2023-10-31$85.23$85.23206,500——
2023-10-30$84.92$84.92240,700——
2023-10-27$84.55$84.55326,700——
2023-10-26$83.55$83.55325,900——
2023-10-25$84.96$84.96292,600——
2023-10-24$87.83$87.83270,100——
2023-10-23$88.70$88.70247,200——
2023-10-20$89.05$89.05331,100——
2023-10-19$90.40$90.40272,000——
2023-10-18$90.77$90.77168,000——
2023-10-17$90.88$90.88312,900——
2023-10-16$90.08$90.08215,000——
2023-10-13$89.36$89.36173,200——
2023-10-12$87.69$87.69176,100——
2023-10-11$89.77$89.77447,200——
2023-10-10$92.61$92.61348,300——
2023-10-09$90.75$90.75179,900——
2023-10-06$89.66$89.66186,200——
2023-10-05$87.54$87.54234,800——
2023-10-04$86.50$86.50292,800——
2023-10-03$87.24$87.24192,200——
2023-10-02$88.16$88.16174,100——
2023-09-29$89.58$89.58336,100——
2023-09-28$91.16$91.16268,700——
2023-09-27$87.86$87.86470,600——
2023-09-26$88.24$88.24440,300——
2023-09-25$91.66$91.66261,100——
2023-09-22$90.05$90.05263,200——
2023-09-21$90.09$90.09312,100——
2023-09-20$91.81$91.81215,100——
2023-09-19$91.34$91.34201,600——
2023-09-18$91.15$91.15195,800——
2023-09-15$90.11$90.11746,600——
2023-09-14$90.06$90.06356,300——
2023-09-13$89.61$89.61203,900——
2023-09-12$89.96$89.96281,600——
2023-09-11$90.75$90.75236,700——
2023-09-08$88.48$88.48184,200——
2023-09-07$87.91$87.91214,000——
2023-09-06$88.74$88.74225,600——
2023-09-05$87.24$87.24276,400——
2023-09-01$90.24$90.24183,400——
2023-08-31$89.73$89.73217,800——
2023-08-30$90.38$90.38230,500——
2023-08-29$89.56$89.56241,500——
2023-08-28$88.37$88.37212,200——
2023-08-25$88.48$88.48338,000——
2023-08-24$86.42$86.42237,800——
2023-08-23$86.12$86.12304,300——
2023-08-22$85.28$85.28178,800——
2023-08-21$85.45$85.45377,600——
2023-08-18$84.93$84.93505,500——
2023-08-17$86.54$86.54527,100——
2023-08-16$91.50$91.50293,700——
2023-08-15$92.83$92.83266,800——
2023-08-14$92.79$92.79233,500——
2023-08-11$91.29$91.29235,600——
2023-08-10$90.97$90.97253,900——
2023-08-09$90.43$90.43443,400——
2023-08-08$89.94$89.94710,300——
2023-08-07$88.65$88.65379,600——
2023-08-04$89.84$89.84301,300——
2023-08-03$91.64$91.64204,600——
2023-08-02$92.63$92.63208,000——
2023-08-01$92.26$92.26192,800——
2023-07-31$92.24$92.24293,500——
2023-07-28$93.03$93.03250,600——
2023-07-27$93.49$93.49230,900——
2023-07-26$93.26$93.26187,300——
2023-07-25$91.78$91.78218,500——
2023-07-24$91.61$91.61260,400——
2023-07-21$92.44$92.44252,700——
2023-07-20$92.41$92.41264,900——
2023-07-19$91.99$91.99426,200——
2023-07-18$91.67$91.67450,500——
2023-07-17$88.40$88.40558,400——
2023-07-14$84.00$84.00340,800——
2023-07-13$85.69$85.69281,100——
2023-07-12$85.76$85.76243,000——
2023-07-11$85.33$85.33136,500——
2023-07-10$85.30$85.30190,900——
2023-07-07$83.94$83.94290,900——
2023-07-06$82.56$82.56229,800——
2023-07-05$83.93$83.93291,400——
2023-07-03$83.88$83.88144,400——
2023-06-30$85.14$85.14328,700——
2023-06-29$84.84$84.84177,800——
2023-06-28$84.06$84.06177,700——
2023-06-27$83.67$83.67224,200——
2023-06-26$83.96$83.96238,200——
2023-06-23$84.33$84.33427,400——
2023-06-22$85.33$85.33244,200——
2023-06-21$84.45$84.45218,900——
2023-06-20$84.03$84.03329,700——
2023-06-16$83.86$83.86627,400——
2023-06-15$83.44$83.44465,000——
2023-06-14$84.64$84.64444,500——
2023-06-13$86.81$86.81344,400——
2023-06-12$87.55$87.55326,400——
2023-06-09$88.14$88.14181,000——
2023-06-08$88.33$88.33172,600——
2023-06-07$87.75$87.75275,300——
2023-06-06$86.89$86.89267,900——
2023-06-05$86.45$86.45208,100——
2023-06-02$88.13$88.13284,900——
2023-06-01$86.57$86.57236,600——
2023-05-31$84.60$84.60329,000——
2023-05-30$83.44$83.44181,500——
2023-05-26$83.21$83.21201,300——
2023-05-25$82.88$82.88182,000——
2023-05-24$83.32$83.32470,700——
2023-05-23$82.67$82.67222,500——
2023-05-22$83.47$83.47182,100——
2023-05-19$84.12$84.12369,800——
2023-05-18$83.34$83.34401,600——
2023-05-17$85.54$85.54532,000——
2023-05-16$89.21$89.21296,000——
2023-05-15$89.16$89.16300,900——
2023-05-12$89.45$89.45387,400——
2023-05-11$85.84$85.84444,500——
2023-05-10$83.10$83.10493,100——
2023-05-09$81.40$81.40417,400——
2023-05-08$81.82$81.82296,300——
2023-05-05$82.25$82.25198,400——
2023-05-04$80.84$80.84184,000——
2023-05-03$81.79$81.79291,100——
2023-05-02$81.66$81.66251,600——
2023-05-01$82.83$82.83274,800——
2023-04-28$83.71$83.71187,900——
2023-04-27$82.79$82.79155,000——
2023-04-26$82.33$82.33209,300——
2023-04-25$83.14$83.14254,700——
2023-04-24$84.80$84.80151,800——
2023-04-21$85.32$85.32274,600——
2023-04-20$84.03$84.03393,600——
2023-04-19$85.47$85.47210,300——
2023-04-18$85.00$85.00216,500——
2023-04-17$85.93$85.93183,400——
2023-04-14$84.78$84.78185,200——
2023-04-13$85.51$85.51168,600——
2023-04-12$84.54$84.54256,300——
2023-04-11$84.02$84.02336,500——
2023-04-10$83.71$83.71272,800——
2023-04-06$82.33$82.33324,600——
2023-04-05$84.34$84.34371,100——
2023-04-04$83.01$83.01347,200——
2023-04-03$82.79$82.79424,800——
2023-03-31$82.75$82.75465,600——
2023-03-30$80.17$80.17291,500——
2023-03-29$79.50$79.50350,300——
2023-03-28$79.13$79.13172,100——
2023-03-27$79.17$79.17199,300——
2023-03-24$77.42$77.42316,800——
2023-03-23$76.08$76.08304,700——
2023-03-22$77.31$77.31334,200——
2023-03-21$80.07$80.07239,900——
2023-03-20$78.18$78.18328,300——
2023-03-17$76.61$76.61650,700——
2023-03-16$77.77$77.77356,300——
2023-03-15$76.64$76.64311,100——
2023-03-14$77.41$77.41492,200——
2023-03-13$74.48$74.48250,100——
2023-03-10$75.35$75.35365,100——
2023-03-09$77.01$77.01318,000——
2023-03-08$78.51$78.51335,100——
2023-03-07$78.03$78.03250,500——
2023-03-06$77.68$77.68259,500——
2023-03-03$78.00$78.00252,900——
2023-03-02$76.92$76.92376,200——
2023-03-01$77.22$77.22404,700——
2023-02-28$77.77$77.77570,700——
2023-02-27$79.97$79.97261,500——
2023-02-24$78.90$78.90348,600——
2023-02-23$80.40$80.40217,800——
2023-02-22$80.31$80.31273,000——
2023-02-21$80.44$80.44265,300——
2023-02-17$81.28$81.28296,800——
2023-02-16$81.40$81.40318,500——
2023-02-15$83.42$83.42342,600——
2023-02-14$82.97$82.97449,000——
2023-02-13$81.66$81.66289,100——
2023-02-10$80.58$80.58518,900——
2023-02-09$80.41$80.41546,100——
2023-02-08$82.98$82.98629,400——
2023-02-07$82.57$82.571,036,900——
2023-02-06$87.76$87.76548,800——
2023-02-03$87.13$87.13401,000——
2023-02-02$86.37$86.37617,000——
2023-02-01$84.32$84.32329,300——
2023-01-31$84.60$84.60444,100——
2023-01-30$84.24$84.24274,700——
2023-01-27$85.18$85.18665,000——
2023-01-26$87.90$87.90380,600——
2023-01-25$90.49$90.49488,400——
2023-01-24$90.60$90.60542,800——
2023-01-23$89.88$89.88525,200——
2023-01-20$89.32$89.32487,100——
2023-01-19$87.39$87.39503,700——
2023-01-18$86.64$86.64432,200——
2023-01-17$85.88$85.88404,000——
2023-01-13$85.71$85.71472,400——
2023-01-12$85.06$85.06592,500——
2023-01-11$82.94$82.94883,800——
2023-01-10$75.50$75.50633,300——
2023-01-09$72.75$72.75581,400——
2023-01-06$73.60$73.60337,300——
2023-01-05$75.40$75.40332,200——
2023-01-04$76.73$76.73502,400——
2023-01-03$77.18$77.18300,400——