Haemonetics Corporation (HAE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HAE Historical Performance
Short-Term Returns
HAE Stock Price Trajectory (2011–2026)
As of May 6, 2026, Haemonetics Corporation (HAE) trades at $52.64, representing a -17.2% return over the past year. The stock has delivered a -14.3% total return over five years (-3.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $142.11 on February 9, 2021. From this peak, HAE has corrected -63.0%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers TFX (+2.2% 1Y), HOLX (+43.1% 1Y), and ITGR (-27.0% 1Y), HAE has underperformed the peer group average. Compare HAE vs TFX →
HAE Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 56.51 | 56.51 | 52.51 | 52.64 | 1.07M | -5.36% |
| 2026-05-05 | 55.85 | 56.38 | 54.92 | 55.62 | 638K | +0.54% |
| 2026-05-04 | 58.98 | 59.15 | 55.17 | 55.32 | 828K | -6.65% |
| 2026-05-01 | 59.80 | 60.72 | 59.24 | 59.26 | 619K | -1.38% |
| 2026-04-30 | 58.96 | 60.25 | 58.05 | 60.09 | 508K | +1.83% |
| 2026-04-29 | 59.40 | 59.62 | 58.42 | 59.01 | 420K | -1.39% |
| 2026-04-28 | 60.89 | 62.18 | 59.66 | 59.84 | 448K | -1.06% |
| 2026-04-27 | 59.71 | 61.48 | 59.71 | 60.48 | 479K | +0.92% |
| 2026-04-24 | 59.50 | 60.03 | 58.37 | 59.93 | 428K | +0.52% |
| 2026-04-23 | 60.60 | 60.85 | 58.25 | 59.62 | 1.54M | -2.47% |
| 2026-04-22 | 60.42 | 61.52 | 60.33 | 61.13 | 515K | +1.53% |
| 2026-04-21 | 61.29 | 62.06 | 59.83 | 60.21 | 566K | -1.57% |
| 2026-04-20 | 61.24 | 62.14 | 60.57 | 61.17 | 540K | -0.73% |
| 2026-04-17 | 61.14 | 62.03 | 60.60 | 61.62 | 776K | +2.51% |
| 2026-04-16 | 62.20 | 62.78 | 59.98 | 60.11 | 768K | -2.97% |
| 2026-04-15 | 60.78 | 62.16 | 60.51 | 61.95 | 481K | +2.43% |
| 2026-04-14 | 58.92 | 60.54 | 58.86 | 60.48 | 515K | +2.04% |
| 2026-04-13 | 57.63 | 59.54 | 57.08 | 59.27 | 290K | +3.40% |
| 2026-04-10 | 58.33 | 58.40 | 56.65 | 57.32 | 423K | -1.88% |
| 2026-04-09 | 59.10 | 59.10 | 57.99 | 58.42 | 433K | -1.86% |
| 2026-04-08 | 60.92 | 61.35 | 58.86 | 59.53 | 841K | -0.05% |
| 2026-04-07 | 58.49 | 60.30 | 57.76 | 59.56 | 543K | +1.88% |
| 2026-04-06 | 57.77 | 58.50 | 56.61 | 58.46 | 448K | +2.87% |
| 2026-04-02 | 56.45 | 57.33 | 55.30 | 56.83 | 323K | +1.05% |
| 2026-04-01 | 56.28 | 56.97 | 55.94 | 56.24 | 350K | -0.21% |
| 2026-03-31 | 55.44 | 56.93 | 54.91 | 56.36 | 515K | +2.60% |
| 2026-03-30 | 55.33 | 55.40 | 54.63 | 54.93 | 548K | +1.65% |
| 2026-03-27 | 55.50 | 55.53 | 53.86 | 54.04 | 1.52M | -2.67% |
| 2026-03-26 | 55.86 | 56.75 | 55.47 | 55.52 | 901K | -0.73% |
| 2026-03-25 | 56.91 | 57.72 | 55.12 | 55.93 | 482K | -1.29% |
See HAE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HAE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HAE vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonHAE — Frequently Asked Questions
Quick answers to the most common questions about buying HAE stock.
How has HAE stock performed recently?
HAE declined -17.2% over the past year, below its 5-year annualized CAGR of -3.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HAE's all-time high price?
Haemonetics Corporation reached $142.11 on 2021-02-09. The 52-week high is $87.32. Current 1-year return of -17.2% places the stock further from 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 2011-2026, downloadable in CSV format.