Haemonetics Corporation Common Stock (HAE)

Historical Prices For Haemonetics Corporation Common Stock (HAE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/06/2025	66.84	68.35	66.17	67.20	774,018	67.20
3/05/2025	66.20	68.20	65.94	67.16	884,201	67.16
3/04/2025	65.18	67.04	64.25	66.00	1,214,889	66.00
3/03/2025	65.50	67.09	64.54	65.08	1,009,627	65.08
2/28/2025	64.50	66.62	64.25	65.50	1,494,583	65.50
2/27/2025	64.58	66.02	64.08	64.57	1,037,905	64.57
2/26/2025	65.00	65.58	64.33	64.93	756,846	64.93
2/25/2025	65.97	66.17	64.16	65.39	920,518	65.39
2/24/2025	63.01	66.64	62.94	65.92	877,769	65.92
2/21/2025	63.70	64.31	62.38	63.02	986,283	63.02
2/20/2025	63.56	64.36	63.10	63.45	674,867	63.45
2/19/2025	62.36	65.14	62.33	63.66	826,817	63.66
2/18/2025	61.89	64.23	61.64	64.09	1,271,197	64.09
2/14/2025	62.51	62.93	61.64	62.36	1,333,274	62.36
2/13/2025	61.73	63.04	61.16	62.29	1,281,104	62.29
2/12/2025	60.73	62.48	60.25	61.31	1,107,316	61.31
2/11/2025	60.19	62.28	59.54	61.54	1,535,241	61.54
2/10/2025	59.97	61.27	58.80	60.64	2,375,744	60.64
2/07/2025	61.93	63.97	59.09	59.34	2,702,604	59.34
2/06/2025	64.00	65.96	61.43	62.99	3,476,910	62.99
2/05/2025	69.18	71.51	68.24	71.24	1,805,807	71.24
2/04/2025	66.00	69.60	65.97	68.92	972,011	68.92
2/03/2025	67.95	68.90	65.73	66.15	1,248,367	66.15
1/31/2025	69.09	71.11	68.47	69.05	1,133,808	69.05
1/30/2025	69.08	71.00	67.98	69.47	816,633	69.47
1/29/2025	68.50	68.96	67.26	68.29	864,067	68.29
1/28/2025	71.30	71.94	68.65	68.89	1,446,353	68.89
1/27/2025	71.03	71.88	69.96	71.29	896,539	71.29
1/24/2025	72.66	73.06	70.54	70.82	911,625	70.82
1/23/2025	73.07	73.97	71.95	72.86	600,420	72.86
1/22/2025	74.83	75.31	72.76	73.35	544,590	73.35
1/21/2025	74.05	75.88	73.76	75.24	573,201	75.24
1/17/2025	74.20	74.39	71.76	73.49	535,606	73.49
1/16/2025	74.89	75.52	69.29	73.53	1,379,972	73.53
1/15/2025	81.26	82.25	74.34	75.05	778,986	75.05
1/14/2025	79.33	80.20	78.32	79.96	346,738	79.96
1/13/2025	76.09	79.80	75.63	79.41	497,265	79.41
1/10/2025	76.70	78.31	76.18	76.67	363,230	76.67
1/08/2025	77.39	78.28	76.27	78.10	254,555	78.10
1/07/2025	78.88	80.02	77.31	77.72	441,460	77.72
1/06/2025	80.49	81.50	78.56	78.81	387,874	78.81