MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HAE — Haemonetics Corporation
NYSEHaemonetics Corporation
$104.68
+0.31(+0.30%)
- O
- 104.58
- H
- 105.70
- L
- 103.61
- V
- 328.51K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$104.68
Period Return+76.97%
Period High$110.45
Period Low$47.32
Avg Daily Volume814.3K
Total Trading Days365
HAE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $104.58 | $105.70 | $103.61 | $104.68 | +$0.31 | +0.30% | 328,512 | $104.80 | $103.61 $105.70 |
| Oct 1, 2026 | $105.71 | $106.67 | $103.51 | $104.37 | $-0.93 | -0.88% | 454,254 | $104.59 | $103.51 $106.67 |
| Sep 30, 2026 | $105.42 | $105.78 | $103.54 | $105.30 | $-0.50 | -0.47% | 508,904 | $104.89 | $103.54 $105.78 |
| Sep 29, 2026 | $104.99 | $106.52 | $104.60 | $105.80 | +$0.01 | +0.01% | 451,222 | $105.65 | $104.60 $106.52 |
| Sep 28, 2026 | $105.14 | $106.22 | $104.44 | $105.79 | +$0.49 | +0.47% | 472,150 | $105.44 | $104.44 $106.22 |
| Sep 25, 2026 | $105.72 | $106.58 | $104.71 | $105.30 | $-0.70 | -0.66% | 492,605 | $105.69 | $104.71 $106.58 |
| Sep 24, 2026 | $106.67 | $108.22 | $105.92 | $106.00 | $-0.82 | -0.77% | 416,799 | $106.50 | $105.92 $108.22 |
| Sep 23, 2026 | $108.56 | $110.28 | $106.70 | $106.82 | $-1.70 | -1.57% | 704,879 | $107.92 | $106.70 $110.28 |
| Sep 22, 2026 | $109.26 | $110.14 | $108.38 | $108.52 | $-0.21 | -0.19% | 446,603 | $108.88 | $108.38 $110.14 |
| Sep 21, 2026 | $109.24 | $110.06 | $108.05 | $108.73 | +$0.33 | +0.30% | 327,026 | $108.89 | $108.05 $110.06 |
| Sep 18, 2026 | $108.95 | $110.45 | $107.60 | $108.40 | +$0.80 | +0.74% | 1,300,443 | $108.69 | $107.60 $110.45 |
| Sep 17, 2026 | $108.39 | $109.83 | $107.56 | $107.60 | +$1.36 | +1.28% | 621,115 | $108.46 | $107.56 $109.83 |
| Sep 16, 2026 | $105.90 | $106.78 | $104.78 | $106.24 | +$0.04 | +0.04% | 520,720 | $105.90 | $104.78 $106.78 |
| Sep 15, 2026 | $105.14 | $106.87 | $103.24 | $106.20 | $-0.11 | -0.10% | 433,226 | $105.74 | $103.24 $106.87 |
| Sep 14, 2026 | $106.98 | $107.47 | $102.84 | $106.31 | +$3.62 | +3.53% | 894,732 | $105.82 | $102.84 $107.47 |
| Sep 11, 2026 | $101.70 | $102.89 | $100.53 | $102.69 | +$1.63 | +1.61% | 458,309 | $102.05 | $100.53 $102.89 |
| Sep 10, 2026 | $102.02 | $102.95 | $100.60 | $101.06 | $-2.10 | -2.04% | 602,324 | $101.20 | $100.60 $102.95 |
| Sep 9, 2026 | $102.15 | $103.18 | $100.57 | $103.16 | +$0.32 | +0.31% | 612,215 | $102.65 | $100.57 $103.18 |
| Sep 8, 2026 | $101.89 | $103.53 | $101.25 | $102.84 | $-0.08 | -0.08% | 581,589 | $102.71 | $101.25 $103.53 |
| Sep 4, 2026 | $101.59 | $103.57 | $101.51 | $102.92 | +$0.07 | +0.07% | 425,088 | $102.97 | $101.51 $103.57 |
| Sep 3, 2026 | $103.69 | $104.05 | $101.73 | $102.85 | $-0.07 | -0.07% | 602,060 | $102.51 | $101.73 $104.05 |
| Sep 2, 2026 | $102.24 | $104.37 | $101.61 | $102.92 | +$0.97 | +0.95% | 750,510 | $103.34 | $101.61 $104.37 |
| Sep 1, 2026 | $103.60 | $104.16 | $101.08 | $101.95 | $-1.12 | -1.09% | 633,647 | $102.21 | $101.08 $104.16 |
| Aug 31, 2026 | $103.06 | $103.95 | $101.39 | $103.07 | $-0.89 | -0.86% | 494,751 | $102.78 | $101.39 $103.95 |
| Aug 28, 2026 | $104.59 | $105.61 | $103.57 | $103.96 | $-1.04 | -0.99% | 659,228 | $104.10 | $103.57 $105.61 |
| Aug 27, 2026 | $105.73 | $106.52 | $104.59 | $105.00 | $-1.60 | -1.50% | 592,857 | $105.33 | $104.59 $106.52 |
| Aug 26, 2026 | $107.75 | $108.08 | $106.42 | $106.60 | $-1.72 | -1.59% | 661,286 | $106.93 | $106.42 $108.08 |
| Aug 25, 2026 | $108.13 | $108.68 | $106.84 | $108.32 | $-0.08 | -0.07% | 502,184 | $108.30 | $106.84 $108.68 |
| Aug 24, 2026 | $108.02 | $109.49 | $107.38 | $108.40 | $-0.40 | -0.37% | 641,055 | $108.26 | $107.38 $109.49 |
| Aug 21, 2026 | $109.24 | $109.57 | $107.00 | $108.80 | +$0.58 | +0.54% | 582,116 | $108.73 | $107.00 $109.57 |