Haemonetics Corporation (HAE) Stock Price History
Historical prices from 1991 to 2026
- 1M
- +29.5%
- 3M
- +24.6%
- YTD
- -7.3%
- 1Y
- +5.9%
- 3Y
- -4.1%
- 5Y
- +3.4%
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
- -20.8%
HAE Stock Price Trajectory (1991–2026)
As of June 21, 2026, Haemonetics Corporation (HAE) trades at $74.17, representing a +5.9% return over the past year. The stock has delivered a +18.2% total return over five years (+3.4% 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 -47.8%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers TFX (+7.9% 1Y), HOLX (+18.8% 1Y), and ITGR (-23.5% 1Y), HAE has underperformed the peer group average. Compare HAE vs TFX →
HAE Historical Price Data · from 1991
Rows 1–50 of 8,841| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 73.17 | 74.53 | 72.29 | 74.17 | 860K | +1.98% |
| 2026-06-17 | 74.14 | 74.89 | 72.54 | 72.73 | 1.25M | -2.28% |
| 2026-06-16 | 77.45 | 78.69 | 73.21 | 74.43 | 1.30M | -3.22% |
| 2026-06-15 | 77.95 | 78.43 | 75.93 | 76.91 | 360K | -1.65% |
| 2026-06-12 | 79.78 | 79.78 | 77.02 | 78.20 | 1.19M | -2.05% |
| 2026-06-11 | 78.71 | 81.99 | 77.46 | 79.84 | 1.58M | +1.32% |
| 2026-06-10 | 78.97 | 80.45 | 78.30 | 78.80 | 795K | +0.11% |
| 2026-06-09 | 75.00 | 80.80 | 75.00 | 78.71 | 1.86M | +5.11% |
| 2026-06-08 | 71.31 | 75.70 | 70.66 | 74.88 | 1.33M | +5.05% |
| 2026-06-05 | 70.28 | 71.66 | 69.64 | 71.28 | 587K | +2.05% |
| 2026-06-04 | 67.03 | 69.95 | 66.44 | 69.85 | 1.21M | +6.03% |
| 2026-06-03 | 66.20 | 66.47 | 65.06 | 65.88 | 630K | -0.74% |
| 2026-06-02 | 66.67 | 67.52 | 66.24 | 66.37 | 912K | -1.26% |
| 2026-06-01 | 67.00 | 67.89 | 64.79 | 67.22 | 722K | -0.87% |
| 2026-05-29 | 66.98 | 68.11 | 66.60 | 67.81 | 688K | +1.15% |
| 2026-05-28 | 67.04 | 68.33 | 65.75 | 67.04 | 986K | -0.18% |
| 2026-05-27 | 66.97 | 67.67 | 65.67 | 67.16 | 1.08M | +0.48% |
| 2026-05-26 | 65.01 | 67.46 | 64.50 | 66.84 | 1.02M | +2.06% |
| 2026-05-22 | 64.49 | 65.84 | 63.59 | 65.49 | 182K | +5.73% |
| 2026-05-21 | 58.91 | 61.94 | 57.73 | 61.94 | 1.14M | +4.00% |
| 2026-05-20 | 56.04 | 59.79 | 56.00 | 59.56 | 988K | +4.77% |
| 2026-05-19 | 57.22 | 58.33 | 56.53 | 56.85 | 374K | -0.75% |
| 2026-05-18 | 56.30 | 58.08 | 56.09 | 57.28 | 544K | +1.76% |
| 2026-05-15 | 57.27 | 58.18 | 56.29 | 56.29 | 870K | -1.45% |
| 2026-05-14 | 57.10 | 58.70 | 56.73 | 57.12 | 762K | +0.19% |
| 2026-05-13 | 53.26 | 57.47 | 53.17 | 57.01 | 1.39M | +5.55% |
| 2026-05-12 | 52.75 | 54.45 | 52.30 | 54.01 | 950K | +3.39% |
| 2026-05-11 | 54.67 | 55.40 | 51.66 | 52.24 | 1.02M | -5.22% |
| 2026-05-08 | 53.66 | 56.11 | 51.00 | 55.12 | 1.10M | +1.38% |
| 2026-05-07 | 57.08 | 60.14 | 53.63 | 54.37 | 1.76M | +3.29% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +5.9% over the past year, beating its 5-year annualized CAGR of +3.4%. 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 $87.32. Current 1-year return of +5.9% 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.