Haemonetics - 28 Year Stock Price History | HAE

Historical daily share price chart and data for Haemonetics since 1991 adjusted for splits. The latest closing stock price for Haemonetics as of November 21, 2019 is 119.76.
  • The all-time high Haemonetics stock closing price was 138.52 on August 16, 2019.
  • The Haemonetics 52-week high stock price is 140.36, which is 17.2% above the current share price.
  • The Haemonetics 52-week low stock price is 80.23, which is 33% below the current share price.
  • The average Haemonetics stock price for the last 52 weeks is 107.88.
Haemonetics Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 108.5758 97.3000 138.5200 81.7400 119.7600 19.70%
2018 90.5582 63.1000 116.6300 60.7200 100.0500 72.26%
2017 43.6000 39.6000 58.9900 36.9000 58.0800 44.48%
2016 33.6385 31.2500 41.0400 26.1300 40.2000 24.69%
2015 38.4527 36.9200 45.3800 30.8500 32.2400 -13.84%
2014 35.9719 41.2800 43.3700 30.3600 37.4200 -11.18%
2013 41.3454 42.1300 45.8100 37.7500 42.1300 3.16%
2012 36.4214 31.3900 41.3800 30.9250 40.8400 33.42%
2011 31.0832 30.1400 35.1000 27.5050 30.6100 -3.10%
2010 28.1781 27.7150 32.1900 25.6200 31.5900 14.56%
2009 27.4175 28.0050 32.3250 24.4250 27.5750 -2.39%
2008 28.8424 30.9200 32.7100 24.7950 28.2500 -10.35%
2007 25.2441 22.6900 31.5100 21.7500 31.5100 39.98%
2006 24.0376 24.4000 27.4500 20.5450 22.5100 -7.86%
2005 21.6156 18.4000 26.3950 17.0800 24.4300 34.94%
2004 15.1271 11.9700 18.4950 11.8700 18.1050 51.57%
2003 10.5781 11.0000 12.2350 8.2400 11.9450 11.32%
2002 13.6927 16.8400 17.1750 9.3500 10.7300 -36.73%
2001 16.3680 14.8450 20.8500 13.7000 16.9600 9.84%
2000 11.8993 11.7800 15.4400 9.9400 15.4400 29.69%
1999 9.4026 11.3450 12.0300 6.9050 11.9050 4.66%
1998 8.7493 7.1550 11.4050 6.7500 11.3750 62.50%
1997 8.5821 9.3750 10.3450 6.9050 7.0000 -25.85%
1996 9.1787 8.8750 10.5000 8.1875 9.4400 6.37%
1995 9.0690 8.6900 11.5000 6.5650 8.8750 2.13%
1994 9.6435 13.5000 13.6900 7.2500 8.6900 -37.37%
1993 11.7904 12.4700 14.1250 8.3750 13.8750 5.96%
1992 8.4564 9.0950 13.0950 6.1875 13.0950 38.28%
Sector Industry Market Cap Revenue
Medical Medical Products Manufacturing $6.070B $0.968B
Haemonetics Corporation is a Global Leader in Blood Management Solutions. Their comprehensive portfolio of devices, information management, consulting services offers blood management solutions for each facet of the blood supply chain from plasma blood collectors to hospitals. They believe that through proper blood management, their portfolio of products and services helps to prevent a transfusion for the patient who doesn't need one and provides the right blood product, at the right time, in the right dose to the right patient who does.
Stock Name Country Market Cap PE Ratio
Medtronic (MDT) Ireland $148.241B 20.46
Abbott Laboratories (ABT) United States $147.984B 26.99
Stryker (SYK) United States $75.300B 25.32
Boston Scientific (BSX) United States $59.042B 27.87
Baxter (BAX) United States $41.993B 25.46
EssilorLuxottica Societe Anonyme (ESLOY) France $33.354B 0.00
Zimmer Biomet Holdings (ZBH) United States $29.273B 18.36
Terumo (TRUMY) Japan $26.625B 33.23
Coloplast (CLPBY) Denmark $25.164B 40.17
Lonza Group Ag (LZAGY) Switzerland $24.986B 0.00
ResMed (RMD) United States $21.042B 38.82
Smith & Nephew SNATS (SNN) United Kingdom $19.003B 0.00
Sunny Optical Technology (SNPTF) China $17.725B 0.00
Insulet (PODD) United States $10.867B 517.00
Bio-Rad Laboratories (BIO) United States $10.783B 51.75
Canopy Growth (CGC) Canada $7.072B 0.00
Hill-Rom Holdings (HRC) United States $6.911B 20.38
William Demant Holdings (WILYY) Denmark $6.665B 0.00
Perrigo (PRGO) Ireland $6.619B 12.34
DiaSorin S.p.A (DSRLF) Italy $6.420B 0.00
Shandong Weigao Medical Polymer (SHWGF) China $5.382B 0.00
GN STORE NORD (GNNDY) Denmark $5.276B 27.26
ICU Medical (ICUI) United States $3.829B 24.96
NuVasive (NUVA) United States $3.711B 29.22
Neogen (NEOG) United States $3.426B 57.33
Aurora Cannabis (ACB) Canada $3.210B 0.00
Hutchison China MediTech (HCM) Hong Kong, SAR China $3.143B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $3.069B 0.00
Quidel (QDEL) United States $2.764B 26.23
National Vision Holdings (EYE) United States $2.251B 50.80
Agios Pharmaceuticals (AGIO) United States $2.248B 0.00
Cardiovascular Systems (CSII) United States $1.559B 0.00
InMode (INMD) Israel $1.492B 0.00
Aphria (APHA) $1.245B 0.00
VAREX IMAGING (VREX) United States $1.148B 23.00
AtriCure (ATRC) United States $1.134B 0.00
Phibro Animal Health (PAHC) United States $0.950B 17.79
NanoString Technologies (NSTG) United States $0.887B 0.00
Lantheus Holdings (LNTH) United States $0.790B 19.75
TG Therapeutics (TGTX) United States $0.780B 0.00
Eagle Pharmaceuticals (EGRX) United States $0.743B 28.44
Omeros (OMER) United States $0.715B 0.00
LeMaitre Vascular (LMAT) United States $0.700B 39.33
PetIQ (PETQ) United States $0.672B 16.39
Quanterix (QTRX) United States $0.667B 0.00
HEXO (HEXO) $0.653B 0.00
Cerus (CERS) United States $0.606B 0.00
Surmodics (SRDX) United States $0.538B 56.14
OraSure Technologies (OSUR) United States $0.485B 29.11
Organigram Holdings (OGI) Canada $0.447B 0.00
MacroGenics (MGNX) United States $0.423B 0.00
Owens & Minor (OMI) United States $0.390B 14.42
Utah Medical Products (UTMD) United States $0.376B 27.27
Meridian Bioscience (VIVO) United States $0.375B 12.93
BioLife Solutions (BLFS) United States $0.337B 137.33
Zynex (ZYXI) United States $0.296B 33.52
Neptune Wellness Solutions (NEPT) Canada $0.280B 0.00
Bovie Medical (APYX) United States $0.245B 0.00
Viemed Healthcare (VMD) United States $0.230B 0.00
United Health Products (UEEC) United States $0.221B 0.00
Vapotherm (VAPO) United States $0.220B 0.00
Repro-Med Systems (KRMD) United States $0.159B 0.00
InfuSystems Holdings (INFU) United States $0.154B 774.00
Liberty Health Sciences (LHSIF) Canada $0.153B 0.00
Rockwell Medical (RMTI) United States $0.136B 0.00
Cytosorbents (CTSO) United States $0.135B 0.00
Female Health (VERU) United States $0.131B 0.00
Fonar (FONR) United States $0.130B 9.18
Chimerix (CMRX) United States $0.124B 0.00
United-Guardian (UG) United States $0.089B 22.58
Chembio Diagnostics (CEMI) United States $0.071B 0.00
Nephros (NEPH) United States $0.065B 0.00
Surface Oncology (SURF) United States $0.059B 0.00
MTech Acquisition (KERN) United States $0.059B 0.00
MRI Interventions (MRIC) United States $0.055B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.047B 0.00
ImmuCell (ICCC) United States $0.037B 0.00
Trinity Biotech (TRIB) Ireland $0.022B 0.00
Senestech (SNES) United States $0.017B 0.00
GUARDION HEALTH (GHSI) United States $0.015B 0.00
Valeritas Holdings (VLRX) United States $0.012B 0.00
Conatus Pharmaceuticals (CNAT) United States $0.011B 0.00
Myomo (MYO) United States $0.009B 0.00
Capricor Therapeutics (CAPR) United States $0.008B 0.00
NeuroMetrix (NURO) United States $0.004B 0.00
Akers Biosciences Inc (AKER) United States $0.004B 0.00