Haemonetics Corporation (HAE) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +1.7%
- 3M
- +39.4%
- YTD
- +30.9%
- 1Y
- +114.1%
- 3Y
- +5.9%
- 5Y
- +8.3%
Loading 10-year price history...
HAE Historical Performance
HAE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -36.3%
- 2003 annual price return
- +8.6%
- 2004 annual price return
- +51.3%
- 2005 annual price return
- +32.8%
- 2006 annual price return
- -7.7%
- 2007 annual price return
- +38.9%
- 2008 annual price return
- -8.6%
- 2009 annual price return
- -1.5%
- 2010 annual price return
- +14.0%
- 2011 annual price return
- +1.6%
- 2012 annual price return
- +30.1%
- 2013 annual price return
- +0.0%
- 2014 annual price return
- -9.4%
- 2015 annual price return
- -12.7%
- 2016 annual price return
- +28.6%
- 2017 annual price return
- +46.7%
- 2018 annual price return
- +58.6%
- 2019 annual price return
- +18.1%
- 2020 annual price return
- +3.0%
- 2021 annual price return
- -55.5%
- 2022 annual price return
- +43.8%
- 2023 annual price return
- +10.8%
- 2024 annual price return
- -8.3%
- 2025 annual price return
- +2.2%
- 2026 annual price return
- +7.0%
HAE Stock Price Trajectory (1991–2026)
As of October 3, 2026, Haemonetics Corporation (HAE) trades at $104.68, representing a +114.1% return over the past year. The stock has delivered a +48.9% total return over five years (+8.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $142.11 on February 9, 2021. From this peak, HAE has corrected -26.3%, currently trading 40% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers TFX (-1.1% 1Y), HOLX (+11.9% 1Y), and ITGR (+22.7% 1Y), HAE has outperformed the peer group average. Compare HAE vs TFX →
HAE Historical Price Data · from 1991
Rows 1–50 of 8,913| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 104.63 | 105.70 | 103.61 | 104.68 | 329K | +0.30% |
| 2026-10-01 | 105.71 | 106.67 | 103.51 | 104.37 | 454K | -0.88% |
| 2026-09-30 | 105.42 | 105.69 | 103.59 | 105.30 | 503K | -0.47% |
| 2026-09-29 | 105.55 | 106.52 | 104.61 | 105.80 | 451K | +0.01% |
| 2026-09-28 | 105.27 | 106.19 | 104.59 | 105.79 | 472K | +0.47% |
| 2026-09-25 | 105.72 | 106.52 | 104.75 | 105.30 | 493K | -0.66% |
| 2026-09-24 | 106.67 | 108.04 | 105.92 | 106.00 | 417K | -0.77% |
| 2026-09-23 | 108.56 | 110.28 | 106.70 | 106.82 | 705K | -1.57% |
| 2026-09-22 | 109.07 | 110.19 | 108.38 | 108.52 | 447K | -0.19% |
| 2026-09-21 | 109.38 | 110.06 | 108.18 | 108.73 | 327K | +0.29% |
| 2026-09-18 | 107.50 | 110.30 | 107.49 | 108.42 | 1.29M | +0.76% |
| 2026-09-17 | 108.88 | 109.83 | 107.57 | 107.60 | 621K | +1.28% |
| 2026-09-16 | 105.90 | 106.82 | 104.78 | 106.24 | 521K | +0.04% |
| 2026-09-15 | 105.14 | 106.87 | 103.24 | 106.20 | 433K | -0.10% |
| 2026-09-14 | 106.98 | 107.47 | 102.83 | 106.31 | 888K | +3.53% |
| 2026-09-11 | 101.70 | 102.82 | 100.56 | 102.69 | 458K | +1.61% |
| 2026-09-10 | 102.05 | 102.26 | 100.59 | 101.06 | 602K | -2.04% |
| 2026-09-09 | 101.77 | 103.17 | 100.91 | 103.16 | 612K | +0.31% |
| 2026-09-08 | 101.31 | 103.53 | 101.31 | 102.84 | 581K | -0.08% |
| 2026-09-04 | 101.59 | 103.56 | 101.51 | 102.92 | 423K | +0.07% |
| 2026-09-03 | 103.69 | 104.05 | 101.73 | 102.85 | 602K | -0.07% |
| 2026-09-02 | 102.58 | 104.37 | 102.43 | 102.92 | 751K | +0.95% |
| 2026-09-01 | 103.53 | 103.53 | 101.17 | 101.95 | 634K | -1.09% |
| 2026-08-31 | 103.06 | 104.01 | 101.70 | 103.07 | 494K | -0.86% |
| 2026-08-28 | 105.15 | 105.61 | 103.57 | 103.96 | 659K | -0.99% |
| 2026-08-27 | 105.76 | 106.52 | 104.59 | 105.00 | 589K | -1.50% |
| 2026-08-26 | 107.54 | 108.08 | 106.41 | 106.60 | 661K | -1.59% |
| 2026-08-25 | 108.13 | 108.67 | 106.84 | 108.32 | 502K | -0.07% |
| 2026-08-24 | 108.02 | 109.49 | 107.38 | 108.40 | 641K | -0.37% |
| 2026-08-21 | 109.24 | 109.57 | 107.00 | 108.80 | 582K | +0.54% |
| 2026-08-20 | 106.84 | 109.56 | 106.49 | 108.22 | 891K | -0.18% |
| 2026-08-19 | 105.20 | 108.50 | 105.01 | 108.41 | 1.46M | +3.59% |
| 2026-08-18 | 102.50 | 106.67 | 102.00 | 104.65 | 2.31M | +15.93% |
| 2026-08-17 | 90.09 | 91.36 | 89.06 | 90.27 | 469K | -0.58% |
| 2026-08-14 | 90.61 | 91.49 | 89.82 | 90.80 | 533K | +0.46% |
| 2026-08-13 | 91.63 | 92.25 | 89.91 | 90.38 | 812K | -1.05% |
| 2026-08-12 | 86.38 | 91.39 | 86.14 | 91.34 | 823K | +4.72% |
| 2026-08-11 | 86.79 | 88.88 | 86.10 | 87.22 | 745K | +0.70% |
| 2026-08-10 | 87.39 | 87.97 | 85.97 | 86.61 | 571K | -1.40% |
| 2026-08-07 | 85.55 | 87.87 | 84.88 | 87.84 | 657K | +3.32% |
| 2026-08-06 | 85.77 | 88.00 | 80.83 | 85.02 | 1.28M | +1.70% |
| 2026-08-05 | 86.02 | 86.94 | 83.32 | 83.60 | 1.14M | -2.08% |
| 2026-08-04 | 86.06 | 87.08 | 85.32 | 85.38 | 1.27M | -1.62% |
| 2026-08-03 | 86.25 | 88.59 | 86.03 | 86.79 | 1.06M | +1.46% |
| 2026-07-31 | 84.26 | 85.61 | 82.75 | 85.54 | 790K | +0.85% |
| 2026-07-30 | 84.58 | 84.97 | 83.48 | 84.82 | 555K | -0.70% |
| 2026-07-29 | 81.99 | 85.71 | 81.72 | 85.42 | 893K | +3.49% |
| 2026-07-28 | 81.14 | 83.24 | 80.37 | 82.54 | 803K | +3.29% |
| 2026-07-27 | 79.35 | 80.72 | 79.35 | 79.91 | 803K | +1.43% |
| 2026-07-24 | 78.32 | 79.41 | 77.27 | 78.78 | 463K | +1.78% |
HAE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HAE — Frequently Asked Questions
Quick answers to the most common questions about buying HAE stock.
How has HAE stock performed recently?
HAE returned +114.1% over the past year, beating its 5-year annualized CAGR of +8.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HAE's all-time high price?
Haemonetics Corporation reached $142.11 on 2021-02-09. The 52-week high is $110.30. Current 1-year return of +114.1% places the stock closer to historical peaks.
Where can I download HAE historical price data?
This page provides HAE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1991-2026, downloadable in CSV format.