Haemonetics Corporation Common Stock (HAE)

Historical Prices For Haemonetics Corporation Common Stock (HAE)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	71.11	71.53	70.45	70.46	604,496	70.46
6/05/2025	69.69	70.60	69.33	70.40	430,943	70.40
6/04/2025	69.90	70.23	69.30	69.66	462,322	69.66
6/03/2025	68.83	70.18	68.31	69.66	541,823	69.66
6/02/2025	67.47	69.36	67.07	68.79	639,149	68.79
5/30/2025	67.57	68.01	66.42	67.71	824,062	67.71
5/29/2025	67.69	68.75	67.39	67.84	674,860	67.84
5/28/2025	67.74	68.28	66.94	67.61	417,676	67.61
5/27/2025	67.04	67.99	66.50	67.99	532,531	67.99
5/23/2025	65.23	66.31	65.03	66.06	356,407	66.06
5/22/2025	66.35	66.86	65.70	66.16	389,020	66.16
5/21/2025	68.35	68.58	66.71	66.92	305,713	66.92
5/20/2025	68.86	69.92	68.74	68.91	340,226	68.91
5/19/2025	69.44	69.81	69.10	69.36	351,907	69.36
5/16/2025	69.52	70.43	69.02	70.31	370,583	70.31
5/15/2025	68.54	69.46	68.28	69.38	599,483	69.38
5/14/2025	68.80	69.19	67.78	68.65	521,047	68.65
5/13/2025	70.13	70.13	68.50	69.14	452,763	69.14
5/12/2025	70.87	70.96	68.98	70.23	845,715	70.23
5/09/2025	67.75	69.53	67.61	68.19	782,442	68.19
5/08/2025	66.82	69.53	65.36	68.01	1,230,107	68.01
5/07/2025	63.68	65.35	63.59	64.25	1,024,631	64.25
5/06/2025	62.19	64.08	61.99	63.58	683,830	63.58
5/05/2025	63.59	64.00	62.45	62.49	432,149	62.49
5/02/2025	63.77	64.42	63.33	63.85	534,756	63.85
5/01/2025	63.41	64.16	62.45	62.99	433,704	62.99
4/30/2025	63.73	63.73	61.81	63.02	552,251	63.02
4/29/2025	62.82	64.24	62.08	63.97	530,435	63.97
4/28/2025	62.48	62.94	61.76	62.64	311,900	62.64
4/25/2025	61.81	62.56	61.24	62.51	446,456	62.51
4/24/2025	60.71	62.03	60.27	61.92	413,783	61.92
4/23/2025	60.47	62.08	59.95	60.34	448,710	60.34
4/22/2025	57.51	59.31	57.10	59.15	590,610	59.15
4/21/2025	56.93	57.16	55.45	57.00	525,788	57.00
4/17/2025	56.72	58.46	56.64	57.17	555,607	57.17
4/16/2025	58.67	58.67	56.45	56.89	629,872	56.89
4/15/2025	59.77	59.91	58.10	58.30	572,832	58.30
4/14/2025	60.37	60.77	58.91	59.42	605,920	59.42
4/11/2025	59.14	60.28	57.88	60.04	759,082	60.04
4/10/2025	59.91	60.04	56.57	59.27	912,681	59.27
4/09/2025	55.30	61.35	55.30	61.03	1,895,102	61.03
4/08/2025	60.14	60.70	55.42	56.04	1,203,988	56.04
4/07/2025	59.49	62.35	58.23	58.95	1,063,855	58.95
4/04/2025	60.80	61.40	60.00	60.88	540,813	60.88
4/03/2025	62.41	63.13	61.99	62.22	765,717	62.22
4/02/2025	62.45	64.22	62.24	64.04	466,971	64.04
4/01/2025	63.46	63.46	62.24	63.02	616,718	63.02
3/31/2025	62.89	63.84	62.03	63.55	597,955	63.55
3/28/2025	63.87	64.20	62.71	63.19	553,424	63.19
3/27/2025	64.59	64.66	63.08	64.21	533,209	64.21
3/26/2025	63.31	64.45	63.31	64.25	567,129	64.25
3/25/2025	64.74	64.86	63.03	63.35	529,137	63.35
3/24/2025	64.41	65.00	63.77	64.45	365,867	64.45
3/21/2025	63.53	64.47	63.20	64.00	887,929	64.00
3/20/2025	64.70	65.22	63.57	64.24	614,717	64.24
3/19/2025	64.99	65.75	63.63	65.23	799,348	65.23
3/18/2025	64.38	65.24	63.45	64.68	683,438	64.68
3/17/2025	65.33	65.76	64.35	64.80	1,156,552	64.80
3/14/2025	66.00	67.03	65.28	65.52	1,025,599	65.52
3/13/2025	65.37	67.50	65.28	65.93	643,246	65.93
3/12/2025	68.05	68.38	65.07	65.68	1,002,861	65.68
3/11/2025	67.56	68.91	66.66	68.30	794,696	68.30
3/10/2025	68.55	70.13	67.22	67.47	989,759	67.47
3/07/2025	67.04	69.27	65.96	68.70	849,578	68.70