|
Market Closed -
NYSE
16:00:03 2026-10-28 EDT
|
5-day change | 1st Jan Change | ||
| 118.32 USD | -1.38% |
|
+0.09% | +47.62% |
| 10-19 | Haemonetics Gets FDA Approval for Vascular Closure Device | DJ |
| 10-19 | Haemonetics says FDA clears vascular closure device | RE |
Stock exchange
Quotes 5-day view: Haemonetics Corporation
Delayed Quote NYSE
| 2026-10-22 | 2026-10-23 | 2026-10-26 | 2026-10-27 | 2026-10-28 | |
|---|---|---|---|---|---|
| Last | US$116.16 | US$118.51 | US$119.19 | US$119.97 | US$118.32 |
| Volume | 365,125 | 777,377 | 469,737 | 900,886 | 500,557 |
| Change | -0.81% | +2.02% | +0.57% | +0.65% | -1.38% |
| Opening | US$117.70 | US$115.50 | US$118.62 | US$118.69 | US$119.40 |
| High | US$118.68 | US$119.20 | US$119.43 | US$121.91 | US$120.79 |
| Low | US$116.07 | US$115.49 | US$117.49 | US$117.70 | US$117.71 |
Performance
| 1 day | -1.38% | ||
| 1 week | +0.09% | ||
| Current month | +12.36% | ||
| 1 month | +12.36% | ||
| 3 months | +48.07% | ||
| 6 months | +95.63% | ||
| Current year | +47.62% | ||
| 1 year | +131.05% | ||
| 3 years | +39.94% | ||
| 5 years | +72.70% | ||
| 10 years | +258.11% |
Volumes
marketsDaily volume
501,799
Estimated daily volume
501,799
Avg. Volume 20 sessions
810,879
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
95,943,203.28
Record volume 1
11,925,600
Record volume 2
8,507,681
Record volume 3
6,659,484
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
5,458,281,208
Net sales (USD)
1,334,027,000
Number of employees
3,009
Sales / Employee (USD)
443,346
Free-Float
98.74%
Free-Float capitalization (USD)
5,389,343,687
Average Daily Capital Traded
1.76%
Indicators
Moving average 5 days
118.19
Moving average 20 days
114.03
Moving average 50 days
108.65
Moving average 100 days
94.29
Price spread / (MMA5)
-0.11%
Price spread / (MMA20)
-3.63%
Price spread / (MMA50)
-8.17%
Price spread / (MMA100)
-20.31%
STIM
RSI 9 days
63.76
RSI 14 days
64.85
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.38% | +0.09% | +131.05% | +39.94% | 5.46B | |
| -0.45% | +0.19% | -19.30% | +10.54% | 178B | |
| +0.86% | -0.13% | -20.78% | +16.07% | 116B | |
| +0.88% | +0.16% | +0.69% | +36.51% | 115B | |
| -2.26% | +18.07% | -43.85% | +5.76% | 93.1B | |
| -0.31% | -5.51% | -3.48% | +72.86% | 62.09B | |
| +0.17% | +1.64% | +8.50% | +82.24% | 55.87B | |
| +0.07% | +0.70% | +4.34% | -22.43% | 53.12B | |
| +0.30% | +0.89% | -13.05% | +43.83% | 44.22B | |
| +0.10% | +3.37% | -4.73% | -8.71% | 33.59B | |
| Average | -0.20% | +2.20% | +3.94% | +27.66% | 75.65B | |
| Weighted average by Cap. | -0.11% | +2.36% | -12.40% | +24.14% |
Historical Quotes: Haemonetics Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
46.ARgE6RKCjvkoDKlDo7YSwKXvmVq5OrqA4ujXJ4Bj7j4.YE9wnGDny6tDap0qxuxU88CF9Bn1Vdm3l6yPePAXw1pAQjaLQNfqyxF9zg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 118.32 | 118,947 | 319,896 |
| 15:59:57 | 118.33 | 100 | 200,949 |
| 15:59:55 | 118.33 | 100 | 200,849 |
| 15:59:54 | 118.30 | 200 | 200,749 |
| 15:59:54 | 118.30 | 107 | 200,549 |
| 15:59:54 | 118.30 | 100 | 200,442 |
| 15:59:54 | 118.29 | 100 | 200,342 |
| 15:59:54 | 118.30 | 100 | 200,242 |
| 15:59:54 | 118.29 | 100 | 200,142 |
| 15:59:54 | 118.26 | 212 | 200,042 |
Price Extremes
| 1 week | 115.49 |  | 121.91 |
| 1 month | 101.32 | | 123.77 |
| Current year | 51 | | 123.77 |
| 1 year | 48.98 | | 123.77 |
| 3 years | 47.32 | | 123.77 |
| 5 years | 43.5 | | 123.77 |
| 10 years | 32.79 | | 142.11 |
Monthly variations
Annual variations
| 2026 | +47.62% | ||
| 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
