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 June 24, 2019 is 115.89.
  • The all-time high Haemonetics stock price is 117.75, which is 1.6% above the current share price.
  • The Haemonetics 52-week high stock price is 117.75, which is 1.6% above the current share price.
  • The Haemonetics 52-week low stock price is 81.74, which is 29.5% below the current share price.
  • The average Haemonetics stock price for the last 52 weeks is 99.12.
Haemonetics Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 93.9420 97.3000 117.7500 81.7400 115.8900 15.83%
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 $6.021B $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
Abbott Laboratories (ABT) United States $149.955B 29.11
Medtronic (MDT) Ireland $133.284B 19.04
Stryker (SYK) United States $75.636B 26.99
Boston Scientific (BSX) United States $57.976B 27.79
Baxter (BAX) United States $42.043B 26.50
Zimmer Biomet Holdings (ZBH) United States $24.226B 15.56
Smith & Nephew SNATS (SNN) United Kingdom $19.156B 0.00
ResMed (RMD) United States $17.217B 32.90
Canopy Growth (CGC) Canada $13.835B 0.00
Bio-Rad Laboratories (BIO) United States $9.076B 48.12
Aurora Cannabis (ACB) Canada $7.403B 73.00
Insulet (PODD) United States $7.147B 520.74
Hill-Rom Holdings (HRC) United States $6.992B 21.20
Perrigo (PRGO) Ireland $6.052B 10.23
GW Pharmaceuticals (GWPH) United Kingdom $5.237B 0.00
ICU Medical (ICUI) United States $5.130B 30.61
Hutchison China MediTech (HCM) China $3.814B 0.00
Neogen (NEOG) United States $3.238B 52.65
Agios Pharmaceuticals (AGIO) United States $2.981B 0.00
NuVasive (NUVA) United States $2.962B 24.19
National Vision Holdings (EYE) United States $2.499B 53.25
Quidel (QDEL) United States $2.360B 24.49
Aphria (APHA) $1.687B 0.00
Cardiovascular Systems (CSII) United States $1.495B 858.80
Phibro Animal Health (PAHC) United States $1.220B 18.28
AtriCure (ATRC) United States $1.159B 0.00
VAREX IMAGING (VREX) United States $1.119B 23.75
Lantheus Holdings (LNTH) United States $1.081B 28.71
OrganiGram Holdings (OGI) Canada $0.993B 0.00
NanoString Technologies (NSTG) United States $0.935B 0.00
PetIQ (PETQ) United States $0.899B 21.84
Quanterix (QTRX) United States $0.846B 0.00
MacroGenics (MGNX) United States $0.812B 0.00
Omeros (OMER) United States $0.794B 0.00
Eagle Pharmaceuticals (EGRX) United States $0.771B 21.61
Cerus (CERS) United States $0.682B 0.00
TG Therapeutics (TGTX) United States $0.638B 0.00
Surmodics (SRDX) United States $0.572B 83.20
OraSure Technologies (OSUR) United States $0.552B 25.40
LeMaitre Vascular (LMAT) United States $0.545B 26.37
Meridian Bioscience (VIVO) United States $0.489B 14.95
Evolus (EOLS) United States $0.371B 0.00
Vapotherm (VAPO) United States $0.364B 0.00
Neptune Technologies & Bioresources Inc (NEPT) Canada $0.355B 0.00
Zynex (ZYXI) United States $0.355B 36.73
BioLife Solutions (BLFS) United States $0.311B 97.41
Utah Medical Products (UTMD) United States $0.302B 20.93
Bovie Medical (APYX) United States $0.217B 0.00
Cytosorbents (CTSO) United States $0.210B 0.00
Owens & Minor (OMI) United States $0.193B 4.08
Chimerix (CMRX) United States $0.173B 0.00
Rockwell Medical (RMTI) United States $0.172B 0.00
Fonar (FONR) United States $0.140B 7.38
Female Health (VERU) United States $0.134B 0.00
BRAINSWAY LTD (BWAY) Israel $0.111B 0.00
Neurotrope (NTRP) United States $0.100B 0.00
Chembio Diagnostics (CEMI) United States $0.100B 0.00
Surface Oncology (SURF) United States $0.088B 0.00
United-Guardian (UG) United States $0.087B 19.21
Oramed Pharmaceuticals (ORMP) United States $0.062B 0.00
ImmuCell (ICCC) United States $0.049B 0.00
Senestech (SNES) United States $0.039B 0.00
Trinity Biotech (TRIB) Ireland $0.039B 13.58
Conatus Pharmaceuticals (CNAT) United States $0.031B 0.00
GUARDION HEALTH (GHSI) United States $0.030B 0.00
Cellectar Biosciences (CLRB) United States $0.021B 0.00
Valeritas Holdings (VLRX) United States $0.015B 0.00
Capricor Therapeutics (CAPR) United States $0.012B 0.00
Akers Biosciences Inc (AKER) United States $0.007B 0.00
InVivo Therapeutics Holdings (NVIV) United States $0.007B 0.00
NeuroMetrix (NURO) United States $0.005B 3.73