|
Market Closed -
NYSE
16:00:02 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 102.92 USD | +0.07% |
|
-0.15% | +28.41% |
| 08-19 | Barrington Raises Price Target on Haemonetics to $118 From $95, Keeps Outperform Rating | MT |
| 08-18 | Haemonetics Shares Rise After Signing Supply Agreement With CSL Plasma | MT |
Stock exchange
Quotes 5-day view: Haemonetics Corporation
Delayed Quote NYSE
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$103.07 | US$101.95 | US$102.92 | US$102.85 | US$102.92 |
| Volume | 494,691 | 633,647 | 777,672 | 602,060 | 425,087 |
| Change | - | -1.09% | +0.95% | -0.07% | +0.07% |
| Opening | US$103.06 | US$103.60 | US$102.24 | US$103.69 | US$101.59 |
| High | US$103.95 | US$104.16 | US$104.37 | US$104.05 | US$103.57 |
| Low | US$101.39 | US$101.08 | US$101.61 | US$101.73 | US$101.51 |
Performance
| 1 day | +0.07% | ||
| 1 week | -0.15% | ||
| Current month | -0.15% | ||
| 1 month | +17.17% | ||
| 3 months | +44.39% | ||
| 6 months | +60.49% | ||
| Current year | +28.41% | ||
| 1 year | +89.26% | ||
| 3 years | +17.07% | ||
| 5 years | +59.59% | ||
| 10 years | +172.64% |
Volumes
marketsDaily volume
425,087
Estimated daily volume
425,087
Avg. Volume 20 sessions
779,865
Daily volume ratio
0.55
Avg. Volume 20 sessions USD
80,263,705.8
Record volume 1
11,925,600
Record volume 2
8,507,681
Record volume 3
6,659,484
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,682,556,488
Net sales (USD)
1,334,027,000
Number of employees
3,009
Sales / Employee (USD)
443,346
Free-Float
98.74 %
Free-Float capitalization (USD)
4,623,416,289
Average Daily Capital Traded
1.71%
Indicators
Moving average 5 days
102.74
Moving average 20 days
99.88
Moving average 50 days
87.23
Moving average 100 days
76.16
Price spread / (MMA5)
-0.17%
Price spread / (MMA20)
-2.95%
Price spread / (MMA50)
-15.25%
Price spread / (MMA100)
-26.00%
STIM
RSI 9 days
59.55
RSI 14 days
65.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.07% | -0.15% | +89.26% | +17.07% | 4.68B | |
| -0.42% | -1.84% | -18.51% | +7.61% | 187B | |
| +1.15% | +3.88% | +1.37% | +17.82% | 120B | |
| -1.86% | +2.27% | +13.15% | +85.74% | 63.15B | |
| -3.40% | -6.29% | +12.38% | +45.24% | 52.36B | |
| -1.54% | -1.79% | -3.98% | -30.82% | 50.32B | |
| -2.02% | -3.47% | +9.18% | -16.21% | 33.17B | |
| 0.00% | +4.45% | - | - | 32.1B | |
| -0.81% | -0.33% | +35.59% | -15.82% | 23.93B | |
| -1.98% | -8.57% | -12.46% | +9.05% | 22.7B | |
| Average | -1.08% | -0.75% | +14.00% | +13.30% | 59.03B | |
| Weighted average by Cap. | -0.75% | -0.77% | -1.32% | +16.43% |
Historical Quotes: Haemonetics Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6613b78.JsPOI_LKo7aB-40fyXyjrprPAUGKhJAgKVs6o-JdPSc.TLKGV5H8y4DAtsVS_QzF4M6uajWnzcN0GwsKwq84bhJQ-4dSpI2O_uyQ-g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 102.92 | 114,089 | 255,502 |
| 15:59:59 | 102.87 | 404 | 141,413 |
| 15:59:59 | 102.87 | 400 | 141,009 |
| 15:59:59 | 102.87 | 231 | 140,609 |
| 15:59:57 | 102.88 | 100 | 140,378 |
| 15:59:56 | 102.84 | 100 | 140,278 |
| 15:59:54 | 102.88 | 100 | 140,178 |
| 15:59:54 | 102.89 | 100 | 140,078 |
| 15:59:54 | 102.88 | 100 | 139,978 |
| 15:59:54 | 102.94 | 153 | 139,878 |
Price Extremes
| 1 week | 101.51 |  | 104.37 |
| 1 month | 85.97 | | 109.57 |
| Current year | 51 | | 109.57 |
| 1 year | 47.32 | | 109.57 |
| 3 years | 47.32 | | 109.57 |
| 5 years | 43.5 | | 109.57 |
| 10 years | 32.76 | | 142.11 |
Monthly variations
Annual variations
| 2026 | +28.41% | ||
| 2025 | +2.65% | ||
| 2024 | -8.69% | ||
| 2023 | +8.72% | ||
| 2022 | +48.28% | ||
| 2021 | -55.33% | ||
| 2020 | +3.35% | ||
| 2019 | +14.84% | ||
| 2018 | +72.26% | ||
| 2017 | +44.48% | ||
| 2016 | +24.69% | ||
| 2015 | -13.84% | ||
| 2014 | -11.18% | ||
| 2013 | +3.16% | ||
| 2012 | +33.42% | ||
| 2011 | -3.10% | ||
| 2010 | +14.56% | ||
| 2009 | -2.39% | ||
| 2008 | -10.35% | ||
| 2007 | +39.98% | ||
| 2006 | -7.86% | ||
| 2005 | +34.94% | ||
| 2004 | +51.57% | ||
| 2003 | +11.32% | ||
| 2002 | -36.73% | ||
| 2001 | +9.86% | ||
| 2000 | +29.66% | ||
| 1999 | +4.67% | ||
| 1998 | +62.50% | ||
| 1997 | -25.83% | ||
| 1996 | +6.34% | ||
| 1995 | +2.90% | ||
| 1994 | -37.84% | ||
| 1993 | +5.97% | ||
| 1992 | +38.28% | ||
| 1991 | +59.47% |
- Stock Market
- Stocks
- HAE Stock
- Quotes Haemonetics Corporation
Select your edition
All financial news and data tailored to specific country editions
