Haemonetics - 29 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 August 12, 2020 is 79.97.
  • 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 75.5% above the current share price.
  • The Haemonetics 52-week low stock price is 63.41, which is 20.7% below the current share price.
  • The average Haemonetics stock price for the last 52 weeks is 109.82.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Haemonetics Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 101.3157 115.2700 121.8200 74.3400 79.9700 -30.40%
2019 109.5747 97.3000 138.5200 81.7400 114.9000 14.84%
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 $4.054B $0.988B
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 $178.204B 33.44
Medtronic (MDT) Ireland $136.933B 22.24
Stryker (SYK) United States $71.285B 27.64
Boston Scientific (BSX) United States $57.170B 33.03
Lonza Group Ag (LZAGY) Switzerland $45.538B 0.00
Baxter (BAX) United States $42.260B 25.85
Terumo (TRUMY) Japan $29.507B 37.72
EssilorLuxottica Societe Anonyme (ESLOY) France $29.068B 0.00
Zimmer Biomet Holdings (ZBH) United States $28.693B 23.81
ResMed (RMD) United States $25.439B 36.94
Sunny Optical Technology (SNPTF) China $20.071B 0.00
Smith & Nephew SNATS (SNN) United Kingdom $18.443B 0.00
Bio-Rad Laboratories (BIO) United States $14.894B 67.36
Insulet (PODD) United States $13.435B 568.47
Shandong Weigao Medical Polymer (SHWGF) China $12.315B 0.00
DiaSorin S.p.A (DSRLF) Italy $11.312B 0.00
Quidel (QDEL) United States $10.051B 53.24
GN STORE NORD (GNNDY) Denmark $8.157B 41.58
William Demant Holdings (WILYY) Denmark $7.457B 0.00
Perrigo (PRGO) Ireland $7.263B 12.46
Hill-Rom Holdings (HRC) United States $6.473B 16.06
Canopy Growth (CGC) Canada $6.398B 0.00
Hutchison China MediTech (HCM) Hong Kong, SAR China $4.530B 0.00
Neogen (NEOG) United States $4.178B 69.81
ICU Medical (ICUI) United States $3.959B 30.20
Envista Holdings (NVST) United States $3.717B 25.35
Abcam (ABCZY) $3.628B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $3.384B 0.00
National Vision Holdings (EYE) United States $2.857B 444.13
Agios Pharmaceuticals (AGIO) United States $2.785B 0.00
NuVasive (NUVA) United States $2.663B 37.11
TG Therapeutics (TGTX) United States $2.413B 0.00
DFB Healthcare Acquisitions (AHCO) United States $2.116B 194.85
AtriCure (ATRC) United States $1.832B 0.00
MacroGenics (MGNX) United States $1.443B 0.00
NanoString Technologies (NSTG) United States $1.418B 0.00
Aphria (APHA) Canada $1.298B 0.00
Cerus (CERS) United States $1.155B 0.00
Aurora Cannabis (ACB) Canada $1.131B 0.00
Cardiovascular Systems (CSII) United States $1.127B 0.00
Owens & Minor (OMI) United States $1.029B 23.06
InMode (INMD) Israel $1.003B 25.31
OraSure Technologies (OSUR) United States $0.987B 0.00
Quanterix (QTRX) United States $0.971B 0.00
Lantheus Holdings (LNTH) United States $0.904B 12.53
PetIQ (PETQ) United States $0.840B 24.26
Phibro Animal Health (PAHC) United States $0.804B 16.02
Meridian Bioscience (VIVO) United States $0.749B 17.30
Omeros (OMER) United States $0.745B 0.00
Vapotherm (VAPO) United States $0.738B 0.00
Surmodics (SRDX) United States $0.644B 70.69
Zynex (ZYXI) United States $0.626B 54.70
VAREX IMAGING (VREX) United States $0.626B 27.12
Eagle Pharmaceuticals (EGRX) United States $0.595B 84.08
BioLife Solutions (BLFS) United States $0.587B 305.50
LeMaitre Vascular (LMAT) United States $0.586B 35.79
Viemed Healthcare (VMD) United States $0.389B 13.90
Cytosorbents (CTSO) United States $0.376B 0.00
HEXO (HEXO) $0.330B 0.00
Utah Medical Products (UTMD) $0.307B 26.30
Neptune Wellness Solutions (NEPT) Canada $0.305B 0.00
InfuSystems Holdings (INFU) United States $0.256B 142.00
Organigram Holdings (OGI) Canada $0.237B 0.00
Female Health (VERU) United States $0.206B 0.00
Exagen (XGN) United States $0.185B 0.00
Chimerix (CMRX) United States $0.182B 0.00
Bovie Medical (APYX) United States $0.179B 0.00
Fonar (FONR) United States $0.170B 15.07
Surface Oncology (SURF) United States $0.169B 0.00
Wound Management Technologies (SMTI) United States $0.148B 0.00
Evolus (EOLS) United States $0.131B 0.00
Liberty Health Sciences (LHSIF) Canada $0.131B 0.00
Green Organic Dutchman Holdings (TGODF) Canada $0.129B 0.00
Rockwell Medical (RMTI) United States $0.118B 0.00
Chembio Diagnostics (CEMI) United States $0.109B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.087B 0.00
MTech Acquisition (KERN) United States $0.085B 0.00
Capricor Therapeutics (CAPR) United States $0.085B 0.00
United-Guardian (UG) United States $0.072B 16.14
Brainsway (BWAY) Israel $0.072B 0.00
Nephros (NEPH) United States $0.069B 0.00
Trinity Biotech (TRIB) Ireland $0.052B 0.00
ImmuCell (ICCC) United States $0.041B 0.00
GUARDION HEALTH (GHSI) United States $0.036B 0.00
Akers Biosciences Inc (AKER) United States $0.034B 0.00
FSD PHARMA INC (HUGE) Canada $0.025B 0.00
NF Energy Saving (BIMI) China $0.020B 0.00
Myomo (MYO) United States $0.014B 0.00
Conatus Pharmaceuticals (HSTO) United States $0.009B 0.00
NeuroMetrix (NURO) United States $0.008B 0.00
Senestech (SNES) United States $0.006B 0.00