Haemonetics Corporation - Price History
Monthly price history for HAE (Haemonetics Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $84.79 | $84.79 |
| March 2024 | $85.35 | $85.35 |
| February 2024 | $72.98 | $72.98 |
| January 2024 | $76.46 | $76.46 |
| December 2023 | $85.51 | $85.51 |
| November 2023 | $80.87 | $80.87 |
| October 2023 | $85.23 | $85.23 |
| September 2023 | $89.58 | $89.58 |
| August 2023 | $89.73 | $89.73 |
| July 2023 | $92.24 | $92.24 |
| June 2023 | $85.14 | $85.14 |
| May 2023 | $84.60 | $84.60 |
| April 2023 | $83.71 | $83.71 |
| March 2023 | $82.75 | $82.75 |
| February 2023 | $77.77 | $77.77 |
| January 2023 | $84.60 | $84.60 |
| December 2022 | $78.65 | $78.65 |
| November 2022 | $85.31 | $85.31 |
| October 2022 | $84.95 | $84.95 |
| September 2022 | $74.03 | $74.03 |
| August 2022 | $75.03 | $75.03 |
| July 2022 | $69.49 | $69.49 |
| June 2022 | $65.18 | $65.18 |
| May 2022 | $63.26 | $63.26 |
| April 2022 | $50.67 | $50.67 |
| March 2022 | $63.22 | $63.22 |
| February 2022 | $57.71 | $57.71 |
| January 2022 | $48.35 | $48.35 |
| December 2021 | $53.04 | $53.04 |
| November 2021 | $51.25 | $51.25 |
| October 2021 | $68.71 | $68.71 |
| September 2021 | $70.59 | $70.59 |
| August 2021 | $62.75 | $62.75 |
| July 2021 | $60.79 | $60.79 |
| June 2021 | $66.64 | $66.64 |
| May 2021 | $56.46 | $56.46 |
| April 2021 | $67.26 | $67.26 |
| March 2021 | $111.01 | $111.01 |
| February 2021 | $126.50 | $126.50 |
| January 2021 | $114.29 | $114.29 |
| December 2020 | $118.75 | $118.75 |
| November 2020 | $112.85 | $112.85 |
| October 2020 | $101.09 | $101.09 |
| September 2020 | $87.25 | $87.25 |
| August 2020 | $89.66 | $89.66 |
| July 2020 | $87.66 | $87.66 |
| June 2020 | $89.56 | $89.56 |
| May 2020 | $109.68 | $109.68 |
| April 2020 | $113.78 | $113.78 |
| March 2020 | $99.66 | $99.66 |
| February 2020 | $108.33 | $108.33 |
| January 2020 | $107.39 | $107.39 |
| December 2019 | $114.90 | $114.90 |
| November 2019 | $120.60 | $120.60 |
| October 2019 | $120.73 | $120.73 |
| September 2019 | $126.14 | $126.14 |
| August 2019 | $133.53 | $133.53 |
| July 2019 | $122.08 | $122.08 |
| June 2019 | $120.34 | $120.34 |
| May 2019 | $96.99 | $96.99 |
| April 2019 | $87.28 | $87.28 |
| March 2019 | $87.48 | $87.48 |
| February 2019 | $86.87 | $86.87 |
| January 2019 | $98.91 | $98.91 |
| December 2018 | $100.05 | $100.05 |
| November 2018 | $107.28 | $107.28 |
| October 2018 | $104.47 | $104.47 |
| September 2018 | $114.58 | $114.58 |
| August 2018 | $111.64 | $111.64 |
| July 2018 | $97.64 | $97.64 |
| June 2018 | $89.68 | $89.68 |
| May 2018 | $90.35 | $90.35 |
| April 2018 | $78.04 | $78.04 |
| March 2018 | $73.16 | $73.16 |
| February 2018 | $70.90 | $70.90 |
| January 2018 | $64.65 | $64.65 |
| December 2017 | $58.08 | $58.08 |
| November 2017 | $57.80 | $57.80 |
| October 2017 | $47.56 | $47.56 |
| September 2017 | $44.87 | $44.87 |
| August 2017 | $43.02 | $43.02 |
| July 2017 | $41.13 | $41.13 |
| June 2017 | $39.49 | $39.49 |
| May 2017 | $40.78 | $40.78 |
| April 2017 | $41.88 | $41.88 |
| March 2017 | $40.57 | $40.57 |
| February 2017 | $37.33 | $37.33 |
| January 2017 | $39.86 | $39.86 |
| December 2016 | $40.20 | $40.20 |
| November 2016 | $39.63 | $39.63 |
| October 2016 | $33.41 | $33.41 |
| September 2016 | $36.21 | $36.21 |
| August 2016 | $37.16 | $37.16 |
| July 2016 | $30.32 | $30.32 |
| June 2016 | $28.99 | $28.99 |
| May 2016 | $28 | $28 |
| April 2016 | $32.43 | $32.43 |
| March 2016 | $34.98 | $34.98 |
| February 2016 | $32.08 | $32.08 |
| January 2016 | $31.64 | $31.64 |
| December 2015 | $32.24 | $32.24 |
| November 2015 | $32.24 | $32.24 |
| October 2015 | $33.78 | $33.78 |
| September 2015 | $32.32 | $32.32 |
| August 2015 | $36.11 | $36.11 |
| July 2015 | $40.01 | $40.01 |
| June 2015 | $41.36 | $41.36 |
| May 2015 | $41.32 | $41.32 |
| April 2015 | $40.53 | $40.53 |
| March 2015 | $44.92 | $44.92 |
| February 2015 | $44.46 | $44.46 |
| January 2015 | $39.60 | $39.60 |
| December 2014 | $37.42 | $37.42 |
| November 2014 | $36.93 | $36.93 |
| October 2014 | $37.72 | $37.72 |
| September 2014 | $34.92 | $34.92 |
| August 2014 | $35.69 | $35.69 |
| July 2014 | $35.57 | $35.57 |
| June 2014 | $35.28 | $35.28 |
| May 2014 | $34.06 | $34.06 |
| April 2014 | $30.36 | $30.36 |
| March 2014 | $32.59 | $32.59 |
| February 2014 | $36.48 | $36.48 |
| January 2014 | $37.89 | $37.89 |
| December 2013 | $42.13 | $42.13 |
| November 2013 | $42.26 | $42.26 |
| October 2013 | $40.56 | $40.56 |
| September 2013 | $39.88 | $39.88 |
| August 2013 | $39.85 | $39.85 |
| July 2013 | $42.22 | $42.22 |
| June 2013 | $41.35 | $41.35 |
| May 2013 | $41.28 | $41.28 |
| April 2013 | $38.50 | $38.50 |
| March 2013 | $41.66 | $41.66 |
| February 2013 | $41.25 | $41.25 |
| January 2013 | $41.94 | $41.94 |
| December 2012 | $40.84 | $40.84 |
| November 2012 | $40.52 | $81.03 |
| October 2012 | $40.85 | $81.70 |
| September 2012 | $40.10 | $80.20 |
| August 2012 | $36.84 | $73.67 |
| July 2012 | $35.96 | $71.91 |
| June 2012 | $37.06 | $74.11 |
| May 2012 | $34.86 | $69.71 |
| April 2012 | $35.78 | $71.57 |
| March 2012 | $34.84 | $69.68 |
| February 2012 | $33.52 | $67.03 |
| January 2012 | $32.48 | $64.96 |
| December 2011 | $30.61 | $61.22 |
| November 2011 | $29.62 | $59.23 |
| October 2011 | $30.48 | $60.95 |
| September 2011 | $29.24 | $58.48 |
| August 2011 | $31.26 | $62.51 |
| July 2011 | $32.75 | $65.50 |
| June 2011 | $32.18 | $64.37 |
| May 2011 | $33.82 | $67.63 |
| April 2011 | $35.10 | $70.20 |
| March 2011 | $32.77 | $65.54 |
| February 2011 | $30.82 | $61.65 |
| January 2011 | $29.67 | $59.34 |
| December 2010 | $31.59 | $63.18 |
| November 2010 | $29.40 | $58.79 |
| October 2010 | $27.32 | $54.65 |
| September 2010 | $29.26 | $58.53 |
| August 2010 | $26.04 | $52.08 |
| July 2010 | $27.62 | $55.25 |
| June 2010 | $26.76 | $53.52 |
| May 2010 | $26.97 | $53.94 |
| April 2010 | $28.93 | $57.86 |
| March 2010 | $28.58 | $57.15 |
| February 2010 | $26.74 | $53.49 |
| January 2010 | $28.30 | $56.61 |
| December 2009 | $27.58 | $55.15 |
| November 2009 | $26.69 | $53.38 |
| October 2009 | $25.75 | $51.50 |
| September 2009 | $28.06 | $56.12 |
| August 2009 | $26.32 | $52.64 |
| July 2009 | $29.50 | $59.01 |
| June 2009 | $28.50 | $57 |
| May 2009 | $26.62 | $53.23 |
| April 2009 | $25.82 | $51.63 |
| March 2009 | $27.54 | $55.08 |
| February 2009 | $26.69 | $53.38 |
| January 2009 | $29.58 | $59.15 |
| December 2008 | $28.25 | $56.50 |
| November 2008 | $28.60 | $57.19 |
| October 2008 | $29.53 | $59.06 |
| September 2008 | $30.86 | $61.72 |
| August 2008 | $31.36 | $62.72 |
| July 2008 | $29.03 | $58.06 |
| June 2008 | $27.73 | $55.46 |
| May 2008 | $28.18 | $56.36 |
| April 2008 | $28.62 | $57.23 |
| March 2008 | $29.79 | $59.58 |
| February 2008 | $29.05 | $58.10 |
| January 2008 | $29.92 | $59.84 |
| December 2007 | $31.51 | $63.02 |
| November 2007 | $29 | $58.01 |
| October 2007 | $25.70 | $51.39 |
| September 2007 | $24.71 | $49.42 |
| August 2007 | $24.82 | $49.64 |
| July 2007 | $24.71 | $49.42 |
| June 2007 | $26.30 | $52.61 |
| May 2007 | $24.82 | $49.64 |
| April 2007 | $23.92 | $47.84 |
| March 2007 | $23.38 | $46.75 |
| February 2007 | $22.50 | $44.99 |
| January 2007 | $24.12 | $48.24 |
| December 2006 | $22.51 | $45.02 |
| November 2006 | $22.64 | $45.28 |
| October 2006 | $22.80 | $45.60 |
| September 2006 | $23.40 | $46.80 |
| August 2006 | $23.29 | $46.58 |
| July 2006 | $21.94 | $43.87 |
| June 2006 | $23.26 | $46.51 |
| May 2006 | $25.25 | $50.50 |
| April 2006 | $27.25 | $54.50 |
| March 2006 | $25.38 | $50.77 |
| February 2006 | $25.90 | $51.80 |
| January 2006 | $26 | $52 |
| December 2005 | $24.43 | $48.86 |
| November 2005 | $25.56 | $51.13 |
| October 2005 | $24.22 | $48.45 |
| September 2005 | $23.76 | $47.53 |
| August 2005 | $22.22 | $44.44 |
| July 2005 | $21.12 | $42.23 |
| June 2005 | $20.32 | $40.64 |
| May 2005 | $20.35 | $40.70 |
| April 2005 | $21.38 | $42.77 |
| March 2005 | $21.08 | $42.16 |
| February 2005 | $20.74 | $41.48 |
| January 2005 | $19.44 | $38.87 |
| December 2004 | $18.10 | $36.21 |
| November 2004 | $17.45 | $34.90 |
| October 2004 | $16.42 | $32.85 |
| September 2004 | $16.42 | $32.84 |
| August 2004 | $15.81 | $31.62 |
| July 2004 | $15 | $30 |
| June 2004 | $14.82 | $29.65 |
| May 2004 | $13.60 | $27.20 |
| April 2004 | $14.12 | $28.23 |
| March 2004 | $15.72 | $31.45 |
| February 2004 | $14.50 | $28.99 |
| January 2004 | $14.25 | $28.50 |
| December 2003 | $11.94 | $23.89 |
| November 2003 | $11.42 | $22.84 |
| October 2003 | $11.53 | $23.06 |
| September 2003 | $11.80 | $23.61 |
| August 2003 | $10.60 | $21.21 |
| July 2003 | $10.42 | $20.84 |
| June 2003 | $9.35 | $18.70 |
| May 2003 | $9.02 | $18.05 |
| April 2003 | $8.86 | $17.73 |
| March 2003 | $10.92 | $21.85 |
| February 2003 | $10.50 | $20.99 |
| January 2003 | $10.88 | $21.76 |
| December 2002 | $10.73 | $21.46 |
| November 2002 | $12.08 | $24.15 |
| October 2002 | $10.60 | $21.21 |
| September 2002 | $11.86 | $23.73 |
| August 2002 | $13.73 | $27.46 |
| July 2002 | $13.28 | $26.55 |
| June 2002 | $14.60 | $29.20 |
| May 2002 | $14.96 | $29.92 |
| April 2002 | $16.57 | $33.14 |
| March 2002 | $15.87 | $31.74 |
| February 2002 | $15.04 | $30.08 |
| January 2002 | $14.36 | $28.71 |
| December 2001 | $16.96 | $33.92 |
| November 2001 | $20.25 | $40.50 |
| October 2001 | $19.05 | $38.10 |
| September 2001 | $17.30 | $34.61 |
| August 2001 | $17.93 | $35.86 |
| July 2001 | $16.76 | $33.51 |
| June 2001 | $15.25 | $30.50 |
| May 2001 | $16.20 | $32.40 |
| April 2001 | $16.25 | $32.50 |
| March 2001 | $16.55 | $33.10 |
| February 2001 | $14.49 | $28.98 |
| January 2001 | $13.85 | $27.70 |
| December 2000 | $15.44 | $30.88 |
| November 2000 | $12.06 | $24.12 |
| October 2000 | $11.75 | $23.50 |
| September 2000 | $12.75 | $25.50 |
| August 2000 | $12.59 | $25.19 |
| July 2000 | $11.44 | $22.88 |
| June 2000 | $10.50 | $21 |
| May 2000 | $10.72 | $21.44 |
| April 2000 | $11.50 | $23 |
| March 2000 | $11.25 | $22.50 |
| February 2000 | $11.91 | $23.81 |
| January 2000 | $13.03 | $26.06 |
| December 1999 | $11.91 | $23.81 |
| November 1999 | $11.25 | $22.50 |
| October 1999 | $9.34 | $18.69 |
| September 1999 | $9.84 | $19.69 |
| August 1999 | $9.78 | $19.56 |
| July 1999 | $9.34 | $18.69 |
| June 1999 | $10.03 | $20.06 |
| May 1999 | $9.50 | $19 |
| April 1999 | $7.84 | $15.69 |
| March 1999 | $7.84 | $15.69 |
| February 1999 | $8.34 | $16.69 |
| January 1999 | $10 | $20 |
| December 1998 | $11.38 | $22.75 |
| November 1998 | $11.28 | $22.56 |
| October 1998 | $10.78 | $21.56 |
| September 1998 | $9.62 | $19.25 |
| August 1998 | $7.84 | $15.69 |
| July 1998 | $8.22 | $16.44 |
| June 1998 | $8 | $16 |
| May 1998 | $7.62 | $15.25 |
| April 1998 | $8.88 | $17.75 |
| March 1998 | $8.97 | $17.94 |
| February 1998 | $8.34 | $16.69 |
| January 1998 | $7.78 | $15.56 |
| December 1997 | $7 | $14 |
| November 1997 | $7.34 | $14.69 |
| October 1997 | $7.56 | $15.12 |
| September 1997 | $9.44 | $18.88 |
| August 1997 | $9.12 | $18.25 |
| July 1997 | $9.03 | $18.06 |
| June 1997 | $9.56 | $19.12 |
| May 1997 | $8.56 | $17.12 |
| April 1997 | $8.31 | $16.62 |
| March 1997 | $8.88 | $17.75 |
| February 1997 | $8.62 | $17.25 |
| January 1997 | $8.25 | $16.50 |
| December 1996 | $9.44 | $18.88 |
| November 1996 | $8.69 | $17.38 |
| October 1996 | $8.94 | $17.88 |
| September 1996 | $10.31 | $20.62 |
| August 1996 | $10.25 | $20.50 |
| July 1996 | $9.62 | $19.25 |
| June 1996 | $9.12 | $18.25 |
| May 1996 | $9.94 | $19.88 |
| April 1996 | $9.62 | $19.25 |
| March 1996 | $8.31 | $16.62 |
| February 1996 | $8.50 | $17 |
| January 1996 | $8.69 | $17.38 |
| December 1995 | $8.88 | $17.75 |
| November 1995 | $8.88 | $17.75 |
| October 1995 | $9.44 | $18.88 |
| September 1995 | $11.50 | $23 |
| August 1995 | $10.75 | $21.50 |
| July 1995 | $11.06 | $22.12 |
| June 1995 | $9.62 | $19.25 |
| May 1995 | $9 | $18 |
| April 1995 | $7.75 | $15.50 |
| March 1995 | $7.25 | $14.50 |
| February 1995 | $7.94 | $15.88 |
| January 1995 | $7.44 | $14.88 |
| December 1994 | $8.62 | $17.25 |
| November 1994 | $9.75 | $19.50 |
| October 1994 | $10 | $20 |
| September 1994 | $9.06 | $18.12 |
| August 1994 | $9.38 | $18.75 |
| July 1994 | $7.50 | $15 |
| June 1994 | $9.06 | $18.12 |
| May 1994 | $9 | $18 |
| April 1994 | $8.56 | $17.12 |
| March 1994 | $9.94 | $19.88 |
| February 1994 | $11.12 | $22.25 |
| January 1994 | $11.62 | $23.25 |
| December 1993 | $13.88 | $27.75 |
| November 1993 | $11.88 | $23.75 |
| October 1993 | $12.69 | $25.38 |
| September 1993 | $12.06 | $24.12 |
| August 1993 | $12.19 | $24.38 |
| July 1993 | $11.88 | $23.75 |
| June 1993 | $12.44 | $24.88 |
| May 1993 | $11.31 | $22.62 |
| April 1993 | $9.75 | $19.50 |
| March 1993 | $12 | $24 |
| February 1993 | $9.69 | $19.38 |
| January 1993 | $13.62 | $27.25 |
| December 1992 | $13.09 | $52.38 |
| November 1992 | $10.59 | $42.38 |
| October 1992 | $9.66 | $38.62 |
| September 1992 | $9.38 | $37.50 |
| August 1992 | $9.38 | $37.50 |
| July 1992 | $8.59 | $34.38 |
| June 1992 | $8 | $32 |
| May 1992 | $7.38 | $29.50 |
| April 1992 | $6.62 | $26.50 |
| March 1992 | $6.34 | $25.38 |
| February 1992 | $7.03 | $28.12 |
| January 1992 | $7.94 | $31.75 |
| December 1991 | $9.47 | $37.88 |
| November 1991 | $7.38 | $29.50 |
| October 1991 | $7.94 | $31.75 |
| September 1991 | $6.94 | $27.75 |
| August 1991 | $6.97 | $27.88 |
| July 1991 | $6.94 | $27.75 |
| June 1991 | $6.25 | $25 |
| May 1991 | $6.97 | $27.88 |
HAE
Price: $90.99
52 week price:
Earnings Per Share: 2.45 USD
P/E Ratio: 30.65
Exchange: NYQ
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 121503
Ebitda: 23.3 millionMarket Capitalization: 4.3 billion