Haemonetics Stock Price History
NYSE: HAEHealth CareMedical/Dental InstrumentsUSD
118.69-0.78 (-0.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HAE price history at a glance
The price history for Haemonetics (HAE) on this page begins on May 6, 1991, when the stock closed at $5.94; it most recently closed at $118.69 on October 5, 2026. The highest price in this record is $142.11, reached on February 8, 2021; the latest close is 16.5% below that peak. Across the 34 complete calendar years in the table, HAE finished higher in 21 and lower in 13. Its best year was 2018 (+70.0%) and its worst was 2021 (-55.3%).
Over roughly 35 years the share price changed +1899.0%, a 8.8% compound annual price return (excluding dividends). In the last 12 months alone, HAE has gained 136.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $142.11
- Date of high
- Feb 8, 2021
- Low since 1991
- $5.78
- Date of low
- May 6, 1991
- 52-week high
- $121.19
- 52-week low
- $48.17
- IPO year
- 1991
- Last close
- $118.69
HAE returns
1 week
+13.38%
1 month
+15.05%
3 months
+55.78%
6 months
+107.07%
Year to date
+48.08%
1 year
+136.67%
3 years
+32.82%
5 years
+69.78%
HAE price return, excluding dividends.
HAE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 118.69 | +48.40% |
| 2025 | 79.98 | -0.09% |
| 2024 | 80.05 | -6.39% |
| 2023 | 85.51 | +8.72% |
| 2022 | 78.65 | +48.28% |
| 2021 | 53.04 | -55.33% |
| 2020 | 118.75 | +3.40% |
| 2019 | 114.85 | +16.34% |
| 2018 | 98.72 | +69.97% |
| 2017 | 58.08 | +44.48% |
| 2016 | 40.20 | +24.69% |
| 2015 | 32.24 | -12.68% |
| 2014 | 36.92 | -10.97% |
| 2013 | 41.47 | -0.38% |
| 2012 | 41.63 | +36.00% |
| 2011 | 30.61 | -3.10% |
| 2010 | 31.59 | +14.56% |
| 2009 | 27.58 | -1.54% |
| 2008 | 28.01 | -7.67% |
| 2007 | 30.33 | +34.74% |
| 2006 | 22.51 | -7.86% |
| 2005 | 24.43 | +34.94% |
| 2004 | 18.11 | +51.25% |
| 2003 | 11.97 | +9.32% |
| 2002 | 10.95 | -35.03% |
| 2001 | 16.86 | +9.18% |
| 2000 | 15.44 | +29.66% |
| 1999 | 11.91 | +4.67% |
| 1998 | 11.38 | +58.95% |
| 1997 | 7.16 | -24.17% |
| 1996 | 9.44 | +6.34% |
| 1995 | 8.88 | +2.90% |
| 1994 | 8.63 | -37.84% |
| 1993 | 13.88 | +5.97% |
| 1992 | 13.09 | +45.99% |
| 1991* | 8.97 | +51.05% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
HAE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 119.81 | 121.19 | 116.52 | 118.69 | -0.65% | |
| 115.00 | 120.72 | 111.66 | 119.47 | +17.46% | |
| 103.48 | 104.02 | 101.33 | 101.71 | -1.75% | |
| 104.92 | 105.58 | 102.80 | 103.52 | -1.11% | |
| 104.29 | 106.26 | 103.65 | 104.68 | 0.00% | |
| 104.58 | 105.70 | 103.61 | 104.68 | +0.30% | |
| 105.71 | 106.67 | 103.51 | 104.37 | -0.88% | |
| 105.42 | 105.78 | 103.54 | 105.30 | -0.47% | |
| 104.99 | 106.52 | 104.60 | 105.80 | +0.01% | |
| 105.14 | 106.22 | 104.44 | 105.79 | +0.47% | |
| 105.72 | 106.58 | 104.71 | 105.30 | -0.66% | |
| 106.67 | 108.22 | 105.92 | 106.00 | -0.77% | |
| 108.56 | 110.28 | 106.70 | 106.82 | -1.57% | |
| 109.26 | 110.14 | 108.38 | 108.52 | -0.19% | |
| 109.24 | 110.06 | 108.05 | 108.73 | +0.30% | |
| 108.95 | 110.45 | 107.60 | 108.40 | +0.74% | |
| 108.39 | 109.83 | 107.56 | 107.60 | +1.28% | |
| 105.90 | 106.78 | 104.78 | 106.24 | +0.04% | |
| 105.14 | 106.87 | 103.24 | 106.20 | -0.10% | |
| 106.98 | 107.47 | 102.84 | 106.31 | +3.53% | |
| 101.70 | 102.89 | 100.53 | 102.69 | +1.61% | |
| 102.02 | 102.95 | 100.60 | 101.06 | -2.04% | |
| 102.15 | 103.18 | 100.57 | 103.16 | +0.31% | |
| 101.89 | 103.53 | 101.25 | 102.84 | -0.08% | |
| 101.59 | 103.57 | 101.51 | 102.92 | +0.07% | |
| 103.69 | 104.05 | 101.73 | 102.85 | -0.07% | |
| 102.24 | 104.37 | 101.61 | 102.92 | +0.95% | |
| 103.60 | 104.16 | 101.08 | 101.95 | -1.09% | |
| 103.06 | 103.95 | 101.39 | 103.07 | -0.86% | |
| 104.59 | 105.61 | 103.57 | 103.96 | -0.99% | |
| 105.73 | 106.52 | 104.59 | 105.00 | -1.50% | |
| 107.75 | 108.08 | 106.42 | 106.60 | -1.59% | |
| 108.13 | 108.68 | 106.84 | 108.32 | -0.07% | |
| 108.02 | 109.49 | 107.38 | 108.40 | -0.37% | |
| 109.24 | 109.57 | 107.00 | 108.80 | +0.54% | |
| 106.84 | 109.56 | 106.49 | 108.22 | -0.18% | |
| 105.20 | 108.50 | 105.01 | 108.41 | +3.59% | |
| 102.50 | 106.67 | 102.00 | 104.65 | +15.93% | |
| 90.09 | 91.36 | 89.06 | 90.27 | -0.58% | |
| 90.61 | 91.49 | 89.82 | 90.80 | +0.46% | |
| 91.63 | 92.25 | 89.91 | 90.38 | -1.05% | |
| 86.38 | 91.39 | 86.14 | 91.34 | +4.72% | |
| 86.79 | 88.88 | 86.10 | 87.22 | +0.70% | |
| 87.39 | 87.97 | 85.97 | 86.61 | -1.40% | |
| 85.55 | 87.87 | 84.88 | 87.84 | +3.32% | |
| 85.77 | 88.00 | 80.83 | 85.02 | +1.70% | |
| 86.02 | 86.94 | 83.32 | 83.60 | -2.08% | |
| 86.06 | 87.08 | 85.32 | 85.38 | -1.62% | |
| 86.25 | 88.59 | 86.03 | 86.79 | +1.46% | |
| 84.26 | 85.61 | 82.75 | 85.54 | +0.85% | |
| 84.58 | 84.97 | 83.48 | 84.82 | -0.70% | |
| 81.99 | 85.71 | 81.72 | 85.42 | +3.49% | |
| 81.14 | 83.24 | 80.37 | 82.54 | +3.29% | |
| 79.35 | 80.72 | 79.35 | 79.91 | +1.43% | |
| 78.32 | 79.41 | 77.27 | 78.78 | +1.78% | |
| 77.65 | 78.35 | 74.95 | 77.40 | -0.81% | |
| 78.17 | 78.38 | 76.22 | 78.03 | -0.05% | |
| 77.41 | 78.15 | 76.94 | 78.07 | -0.13% | |
| 77.81 | 79.57 | 77.59 | 78.17 | +0.40% | |
| 77.36 | 78.72 | 77.11 | 77.86 | -0.82% | |
| 77.75 | 80.00 | 77.20 | 78.50 | +2.37% | |
| 75.07 | 77.07 | 74.45 | 76.68 | +3.05% | |
| 76.59 | 76.59 | 73.22 | 74.41 | -3.23% | |
| 75.65 | 77.75 | 75.65 | 76.89 | +0.92% | |
| 75.23 | 76.58 | 74.67 | 76.19 | +1.59% | |
| 73.83 | 75.53 | 71.81 | 75.00 | +1.60% | |
| 74.00 | 74.90 | 73.71 | 73.82 | -1.42% | |
| 76.29 | 76.90 | 74.72 | 74.88 | -0.19% | |
| 75.94 | 76.21 | 73.51 | 75.02 | -0.07% | |
| 75.43 | 75.98 | 72.55 | 75.07 | +0.29% | |
| 75.87 | 76.53 | 74.76 | 74.85 | -0.20% | |
| 74.58 | 75.78 | 72.34 | 75.00 | -0.16% | |
| 77.18 | 77.68 | 75.08 | 75.12 | -2.81% | |
| 78.26 | 79.82 | 76.41 | 77.29 | -0.43% | |
| 72.85 | 77.70 | 72.04 | 77.62 | +6.52% | |
| 73.60 | 74.98 | 72.29 | 72.87 | +0.12% | |
| 73.06 | 73.80 | 72.76 | 72.78 | +0.34% | |
| 72.89 | 74.26 | 72.45 | 72.53 | -2.21% | |
| 73.17 | 74.53 | 72.29 | 74.17 | +1.98% | |
| 74.14 | 74.89 | 72.50 | 72.73 | -2.28% | |
| 77.45 | 78.69 | 73.27 | 74.43 | -3.22% | |
| 77.95 | 78.43 | 75.93 | 76.91 | -1.65% | |
| 79.78 | 80.94 | 77.02 | 78.20 | -2.05% | |
| 78.71 | 81.99 | 77.46 | 79.84 | +1.32% | |
| 78.70 | 80.45 | 78.30 | 78.80 | +0.11% | |
| 75.00 | 80.80 | 75.00 | 78.71 | +5.11% | |
| 71.45 | 75.70 | 70.66 | 74.88 | +5.05% | |
| 70.10 | 71.66 | 69.64 | 71.28 | +2.05% | |
| 67.03 | 70.00 | 66.44 | 69.85 | +6.03% | |
| 66.20 | 66.47 | 65.06 | 65.88 | -0.74% | |
| 66.67 | 67.52 | 66.24 | 66.37 | -1.26% | |
| 66.79 | 67.89 | 64.79 | 67.22 | -0.87% | |
| 66.98 | 68.33 | 66.19 | 67.81 | +1.15% | |
| 67.04 | 68.34 | 65.75 | 67.04 | -0.18% | |
| 66.97 | 67.67 | 65.67 | 67.16 | +0.48% | |
| 65.01 | 67.46 | 64.50 | 66.84 | +2.06% | |
| 64.49 | 65.84 | 63.59 | 65.49 | +5.73% | |
| 58.91 | 61.94 | 57.73 | 61.94 | +4.00% | |
| 56.63 | 59.80 | 55.75 | 59.56 | +4.77% | |
| 57.72 | 58.33 | 56.44 | 56.85 | -0.75% | |
| 56.30 | 58.08 | 56.09 | 57.28 | +1.76% | |
| 57.27 | 58.18 | 56.26 | 56.29 | -1.45% | |
| 57.08 | 58.70 | 56.73 | 57.12 | +0.19% | |
| 53.26 | 57.47 | 53.17 | 57.01 | +5.55% | |
| 52.75 | 54.45 | 52.13 | 54.01 | +3.39% | |
| 54.65 | 55.40 | 51.66 | 52.24 | -5.22% | |
| 53.66 | 56.11 | 51.00 | 55.12 | +1.38% | |
| 57.08 | 60.14 | 53.63 | 54.37 | +3.23% | |
| 55.93 | 56.74 | 52.50 | 52.67 | -5.30% | |
| 55.85 | 56.39 | 54.92 | 55.62 | +0.54% | |
| 58.98 | 59.15 | 55.15 | 55.32 | -6.65% | |
| 60.30 | 60.72 | 59.24 | 59.26 | -1.38% | |
| 58.96 | 60.41 | 58.05 | 60.09 | +1.83% | |
| 59.36 | 59.62 | 58.42 | 59.01 | -1.39% | |
| 61.20 | 62.18 | 59.68 | 59.84 | -1.06% | |
| 59.71 | 61.48 | 59.53 | 60.48 | +0.92% | |
| 59.50 | 60.04 | 58.37 | 59.93 | +0.52% | |
| 60.60 | 60.90 | 58.25 | 59.62 | -2.47% | |
| 60.42 | 61.52 | 60.33 | 61.13 | +1.53% | |
| 61.29 | 61.83 | 59.83 | 60.21 | -1.57% | |
| 61.24 | 62.15 | 60.57 | 61.17 | -0.73% | |
| 60.69 | 62.04 | 60.60 | 61.62 | +2.51% | |
| 62.20 | 62.78 | 59.98 | 60.11 | -2.97% | |
| 60.78 | 62.16 | 60.51 | 61.95 | +2.43% | |
| 58.86 | 60.54 | 58.86 | 60.48 | +2.04% | |
| 57.28 | 59.53 | 56.97 | 59.27 | +3.40% | |
| 58.33 | 58.40 | 56.65 | 57.32 | -1.88% | |
| 59.10 | 59.10 | 57.99 | 58.42 | -1.86% | |
| 60.92 | 61.35 | 58.86 | 59.53 | -0.05% | |
| 58.49 | 60.31 | 57.76 | 59.56 | +1.88% | |
| 56.61 | 58.50 | 56.61 | 58.46 | +2.87% | |
| 56.41 | 57.33 | 55.30 | 56.83 | +1.05% | |
| 56.28 | 56.97 | 55.94 | 56.24 | -0.21% | |
| 55.44 | 57.11 | 54.84 | 56.36 | +2.60% | |
| 55.33 | 55.40 | 54.55 | 54.93 | +1.65% | |
| 55.28 | 55.54 | 53.88 | 54.04 | -2.67% | |
| 55.86 | 56.75 | 55.47 | 55.52 | -0.73% | |
| 57.11 | 57.72 | 55.12 | 55.93 | -1.29% | |
| 58.10 | 58.89 | 56.59 | 56.66 | -3.08% | |
| 59.20 | 59.99 | 58.43 | 58.46 | -0.20% | |
| 58.74 | 59.14 | 57.96 | 58.58 | -0.54% | |
| 59.55 | 60.93 | 58.85 | 58.90 | -1.04% | |
| 59.53 | 60.04 | 59.04 | 59.52 | -0.88% | |
| 59.77 | 60.85 | 59.71 | 60.05 | +0.59% | |
| 60.04 | 60.80 | 59.32 | 59.70 | -0.37% | |
| 60.29 | 60.43 | 58.92 | 59.92 | +0.72% | |
| 60.02 | 61.27 | 59.03 | 59.49 | -1.86% | |
| 62.37 | 63.47 | 59.83 | 60.62 | -3.55% | |
| 63.98 | 64.18 | 61.58 | 62.85 | -2.15% | |
| 63.72 | 64.80 | 62.87 | 64.23 | +0.16% | |
| 63.96 | 64.26 | 62.73 | 64.13 | -0.16% | |
| 64.31 | 65.10 | 63.60 | 64.23 | -0.68% | |
| 65.50 | 66.09 | 64.06 | 64.67 | -1.46% | |
| 62.68 | 65.65 | 61.99 | 65.63 | +2.74% | |
| 63.12 | 64.77 | 62.84 | 63.88 | +0.88% | |
| 61.72 | 64.05 | 61.72 | 63.32 | +1.74% | |
| 62.32 | 63.40 | 61.81 | 62.24 | -0.16% | |
| 61.74 | 62.57 | 61.00 | 62.34 | +1.07% | |
| 62.06 | 63.29 | 61.64 | 61.68 | +0.64% | |
| 61.32 | 61.53 | 60.13 | 61.29 | +0.16% | |
| 60.90 | 62.00 | 60.25 | 61.19 | +0.86% | |
| 60.29 | 61.06 | 59.80 | 60.67 | +0.07% | |
| 58.71 | 60.78 | 58.43 | 60.63 | +3.48% | |
| 58.90 | 59.47 | 58.00 | 58.59 | +1.44% | |
| 57.70 | 59.33 | 57.44 | 57.76 | +0.21% | |
| 57.53 | 58.20 | 55.95 | 57.64 | +0.24% | |
| 59.00 | 59.25 | 57.18 | 57.50 | -3.30% | |
| 58.28 | 60.50 | 58.21 | 59.46 | +3.07% | |
| 59.00 | 59.65 | 56.99 | 57.69 | -2.78% | |
| 65.19 | 66.09 | 59.04 | 59.34 | -8.74% | |
| 65.00 | 67.63 | 63.99 | 65.02 | -1.41% | |
| 64.82 | 66.99 | 64.29 | 65.95 | +1.68% | |
| 65.18 | 66.56 | 64.51 | 64.86 | -1.40% | |
| 66.73 | 66.85 | 65.32 | 65.78 | -1.32% | |
| 65.69 | 66.68 | 64.99 | 66.66 | +1.06% | |
| 66.06 | 66.41 | 64.75 | 65.96 | -0.15% | |
| 67.83 | 67.94 | 65.86 | 66.06 | -2.67% | |
| 68.08 | 68.56 | 67.63 | 67.87 | -0.73% | |
| 68.80 | 68.91 | 68.03 | 68.37 | -0.65% | |
| 70.00 | 70.62 | 68.53 | 68.82 | -1.71% | |
| 69.80 | 71.79 | 69.80 | 70.02 | -0.13% | |
| 70.73 | 73.00 | 69.78 | 70.11 | +0.01% | |
| 71.02 | 71.48 | 70.02 | 70.10 | -2.87% | |
| 73.73 | 74.39 | 71.61 | 72.17 | -2.47% | |
| 75.51 | 76.11 | 73.36 | 74.00 | -2.28% | |
| 78.90 | 78.90 | 75.28 | 75.73 | -3.92% | |
| 82.00 | 82.57 | 76.98 | 78.82 | -4.94% | |
| 82.34 | 83.39 | 81.64 | 82.92 | +1.08% | |
| 84.13 | 84.87 | 81.90 | 82.03 | -2.39% | |
| 82.51 | 86.11 | 82.51 | 84.04 | +1.25% | |
| 82.77 | 83.68 | 82.52 | 83.00 | +0.28% | |
| 81.60 | 83.16 | 81.43 | 82.77 | +0.80% | |
| 79.68 | 82.29 | 79.41 | 82.11 | +2.66% | |
| 80.27 | 80.68 | 79.06 | 79.98 | -0.21% | |
| 81.08 | 81.27 | 79.87 | 80.15 | -1.02% | |
| 80.27 | 81.19 | 80.03 | 80.98 | +0.56% | |
| 80.26 | 80.88 | 79.74 | 80.53 | +0.31% | |
| 79.78 | 80.44 | 79.41 | 80.28 | +0.34% | |
| 80.12 | 80.22 | 79.51 | 80.01 | -0.44% | |
| 80.28 | 80.56 | 79.55 | 80.36 | +0.02% | |
| 80.20 | 80.94 | 79.20 | 80.34 | +0.16% | |
| 79.73 | 80.72 | 79.23 | 80.21 | +0.39% | |
| 80.77 | 80.97 | 79.53 | 79.90 | -0.10% | |
| 80.80 | 82.41 | 79.23 | 79.98 | -1.39% | |
| 80.95 | 81.38 | 79.92 | 81.11 | +0.88% | |
| 82.32 | 82.32 | 78.68 | 80.40 | -3.70% | |
| 83.84 | 84.51 | 82.07 | 83.49 | -1.14% | |
| 85.86 | 85.96 | 83.45 | 84.45 | -3.11% | |
| 84.01 | 87.32 | 83.08 | 87.16 | +3.96% | |
| 83.38 | 85.48 | 82.79 | 83.84 | +0.76% | |
| 83.84 | 83.84 | 82.30 | 83.21 | -0.87% | |
| 83.87 | 85.23 | 83.23 | 83.94 | +0.16% | |
| 82.19 | 84.19 | 81.50 | 83.81 | +2.32% | |
| 81.16 | 82.42 | 80.92 | 81.91 | +1.39% | |
| 81.05 | 81.46 | 80.12 | 80.79 | -0.21% | |
| 80.90 | 81.99 | 80.05 | 80.96 | -0.48% | |
| 80.53 | 81.52 | 80.18 | 81.35 | +0.74% | |
| 80.13 | 80.86 | 79.65 | 80.75 | +0.15% | |
| 80.00 | 81.83 | 79.99 | 80.63 | +1.24% | |
| 78.14 | 80.40 | 76.81 | 79.64 | +1.08% | |
| 75.73 | 79.41 | 75.62 | 78.79 | +4.89% | |
| 75.19 | 76.27 | 74.29 | 75.12 | -0.09% | |
| 74.34 | 75.81 | 73.70 | 75.19 | +1.06% | |
| 74.52 | 74.91 | 73.12 | 74.40 | +0.11% | |
| 74.00 | 75.09 | 73.04 | 74.32 | +1.13% | |
| 72.44 | 74.94 | 71.91 | 73.49 | -0.57% | |
| 73.25 | 74.98 | 73.25 | 73.91 | +1.08% | |
| 71.56 | 74.19 | 71.48 | 73.12 | +1.94% | |
| 70.87 | 72.72 | 70.52 | 71.73 | +1.77% | |
| 68.69 | 71.10 | 68.20 | 70.48 | +3.10% | |
| 67.31 | 71.37 | 67.31 | 68.36 | +1.86% | |
| 56.88 | 67.88 | 56.83 | 67.11 | +32.31% | |
| 50.01 | 51.72 | 49.96 | 50.72 | +0.67% | |
| 50.15 | 50.79 | 50.00 | 50.38 | +0.22% | |
| 49.90 | 50.33 | 49.24 | 50.27 | +0.52% | |
| 49.58 | 50.34 | 49.00 | 50.01 | +0.04% | |
| 49.30 | 50.27 | 49.12 | 49.99 | +1.11% | |
| 50.00 | 50.78 | 48.98 | 49.44 | -1.83% | |
| 50.99 | 51.00 | 50.25 | 50.36 | -1.66% | |
| 51.43 | 51.91 | 50.93 | 51.21 | -0.10% | |
| 51.81 | 52.09 | 51.18 | 51.26 | -0.18% | |
| 51.16 | 51.44 | 50.30 | 51.35 | +0.02% | |
| 51.51 | 51.89 | 51.13 | 51.34 | +0.29% | |
| 50.58 | 51.22 | 50.46 | 51.19 | +0.95% | |
| 50.69 | 51.27 | 49.97 | 50.71 | +0.90% | |
| 49.72 | 50.67 | 49.24 | 50.26 | +0.98% | |
| 48.63 | 50.58 | 48.62 | 49.77 | +2.45% | |
| 49.55 | 50.02 | 48.55 | 48.58 | -2.37% | |
| 49.71 | 50.01 | 48.96 | 49.76 | -0.96% | |
| 49.07 | 50.49 | 48.62 | 50.24 | +2.85% | |
| 50.26 | 50.27 | 48.17 | 48.85 | -2.59% | |
| 50.94 | 51.37 | 49.94 | 50.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HAE chart for longer ranges.