Haemonetics - 28 Year Stock Price History | HAE

Historical daily share price chart and data for Haemonetics since 1991 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Haemonetics as of February 15, 2019 is 88.00.
Haemonetics Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 94.6741 97.3000 102.1200 83.2500 88.0000 -12.04%
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 $4.395B $0.904B
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
Abbott Laboratories (ABT) United States $129.916B 25.68
Medtronic (MDT) Ireland $122.526B 18.32
Stryker (SYK) United States $69.144B 25.38
Boston Scientific (BSX) United States $55.241B 26.97
Baxter (BAX) United States $38.548B 23.75
Zimmer Biomet Holdings (ZBH) United States $24.985B 16.03
Smith & Nephew SNATS (SNN) United Kingdom $16.606B 0.00
ResMed (RMD) United States $14.250B 27.02
Canopy Growth (CGC) Canada $10.707B 0.00
Bio-Rad Laboratories (BIO) United States $7.832B 50.08
Aurora Cannabis (ACB) Canada $7.090B 50.71
Hill-Rom Holdings (HRC) United States $6.904B 21.35
Perrigo (PRGO) Ireland $6.603B 10.02
ICU Medical (ICUI) United States $5.119B 28.52
Insulet (PODD) United States $5.012B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $4.563B 0.00
Agios Pharmaceuticals (AGIO) United States $3.341B 0.00
Hutchison China MediTech (HCM) China $3.330B 0.00
Neogen (NEOG) United States $3.259B 50.06
NuVasive (NUVA) United States $3.008B 27.99
National Vision Holdings (EYE) United States $2.570B 49.72
Quidel (QDEL) United States $2.529B 22.88
Aphria (APHA) $2.274B 101.00
NxStage Medical (NXTM) United States $1.945B 0.00
AtriCure (ATRC) United States $1.269B 0.00
VAREX IMAGING (VREX) United States $1.196B 23.42
Phibro Animal Health (PAHC) United States $1.192B 17.13
Cardiovascular Systems (CSII) United States $1.151B 826.00
HEXO (HEXO) $1.127B 0.00
MacroGenics (MGNX) United States $0.893B 0.00
Cerus (CERS) United States $0.848B 0.00
PetIQ (PETQ) United States $0.821B 21.28
Evolus (EOLS) United States $0.744B 0.00
Surmodics (SRDX) United States $0.724B 105.35
NanoString Technologies (NSTG) United States $0.721B 0.00
Lantheus Holdings (LNTH) United States $0.711B 22.00
OraSure Technologies (OSUR) United States $0.707B 31.19
Omeros (OMER) United States $0.703B 0.00
Meridian Bioscience (VIVO) United States $0.698B 20.80
Eagle Pharmaceuticals (EGRX) United States $0.604B 19.39
Quanterix (QTRX) United States $0.491B 0.00
LeMaitre Vascular (LMAT) United States $0.486B 23.89
Owens & Minor (OMI) United States $0.470B 5.32
TG Therapeutics (TGTX) United States $0.390B 0.00
Insys Therapeutics (INSY) United States $0.355B 0.00
Utah Medical Products (UTMD) United States $0.339B 21.98
BioLife Solutions (BLFS) United States $0.285B 385.00
Bovie Medical (APYX) United States $0.283B 0.00
Vapotherm (VAPO) United States $0.279B 0.00
Neptune Technologies & Bioresources Inc (NEPT) Canada $0.272B 0.00
Cytosorbents (CTSO) United States $0.256B 0.00
Rockwell Medical (RMTI) United States $0.228B 0.00
Zynex (ZYXI) United States $0.165B 15.97
Surface Oncology (SURF) United States $0.152B 0.00
Fonar (FONR) United States $0.147B 7.87
Chembio Diagnostics (CEMI) United States $0.120B 0.00
Chimerix (CMRX) United States $0.100B 0.00
United-Guardian (UG) United States $0.091B 19.11
Female Health (VERU) United States $0.086B 0.00
InfuSystems Holdings (INFU) United States $0.079B 0.00
CAS Medical Systems (CASM) United States $0.070B 0.00
Trinity Biotech (TRIB) Ireland $0.063B 17.53
Conatus Pharmaceuticals (CNAT) United States $0.061B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.056B 0.00
ImmuCell (ICCC) United States $0.040B 0.00
Neurotrope (NTRP) United States $0.033B 0.00
Senestech (SNES) United States $0.020B 0.00
Myomo (MYO) United States $0.016B 0.00
InVivo Therapeutics Holdings (NVIV) United States $0.013B 0.00
Capricor Therapeutics (CAPR) United States $0.013B 0.00
Akers Biosciences Inc (AKER) United States $0.011B 0.00
Valeritas Holdings (VLRX) United States $0.010B 0.00
Cellectar Biosciences (CLRB) United States $0.009B 0.00
NeuroMetrix (NURO) United States $0.008B 14.14