Haemonetics Corporation
HAENYSEHealthcare● Active
$72.45
+$1.17(+1.64%)
Market Cap$3.3B
P/E Ratio—
52W High$87.32
52W Low$47.32
Haemonetics Corporation（HAE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hae · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$97.97
May 15, 2024
-26.2% from here
5-Year Low5Y
$43.50
Jan 28, 2022
+66.2% from low
IPO Priceadj.
$5.94
May 10, 1991
+1.1K% since IPO
1 Year Ago
$71.65
Jun 9, 2025
+0.9% in 1Y
5 Years Ago
$57.51
Jun 8, 2021
+25.7% in 5Y
10 Years Ago
$29.44
Jun 8, 2016
+145.6% in 10Y
Historical Price Data · HAE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $71.31 | $73.24 | $70.66 | $73.24 | $73.24 | 204K | +2.71% |
| Jun 5, 2026 | $70.10 | $71.66 | $69.64 | $71.28 | $71.28 | 605K | +1.68% |
| Jun 4, 2026 | $67.03 | $70.00 | $66.44 | $69.85 | $69.85 | 1.2M | +4.21% |
| Jun 3, 2026 | $66.20 | $66.47 | $65.06 | $65.88 | $65.88 | 744K | -0.48% |
| Jun 2, 2026 | $66.67 | $67.52 | $66.24 | $66.37 | $66.37 | 922K | -0.45% |
| Jun 1, 2026 | $66.79 | $67.89 | $64.79 | $67.22 | $67.22 | 736K | +0.64% |
| May 29, 2026 | $66.98 | $68.33 | $66.19 | $67.81 | $67.81 | 943K | +1.24% |
| May 28, 2026 | $67.04 | $68.33 | $65.75 | $67.04 | $67.04 | 1.0M | +0.00% |
| May 27, 2026 | $66.97 | $67.67 | $65.67 | $67.16 | $67.16 | 1.1M | +0.28% |
| May 26, 2026 | $65.01 | $67.46 | $64.50 | $66.84 | $66.84 | 1.0M | +2.81% |
| May 22, 2026 | $64.49 | $65.84 | $63.59 | $65.49 | $65.49 | 1.0M | +1.55% |
| May 21, 2026 | $58.91 | $61.94 | $57.73 | $61.94 | $61.94 | 1.2M | +5.14% |
| May 20, 2026 | $56.63 | $59.80 | $55.75 | $59.56 | $59.56 | 1.0M | +5.17% |
| May 19, 2026 | $57.72 | $58.33 | $56.44 | $56.85 | $56.85 | 606K | -1.51% |
| May 18, 2026 | $56.30 | $58.08 | $56.09 | $57.28 | $57.28 | 614K | +1.74% |
| May 15, 2026 | $57.27 | $58.18 | $56.26 | $56.29 | $56.29 | 912K | -1.71% |
| May 14, 2026 | $57.08 | $58.70 | $56.73 | $57.12 | $57.12 | 789K | +0.07% |
| May 13, 2026 | $53.26 | $57.47 | $53.17 | $57.01 | $57.01 | 1.4M | +7.04% |
| May 12, 2026 | $52.75 | $54.45 | $52.13 | $54.01 | $54.01 | 971K | +2.39% |
| May 11, 2026 | $54.65 | $55.40 | $51.66 | $52.24 | $52.24 | 1.0M | -4.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HAE
Jan 1 → Dec 31 · 6 years2026-8.8%$80.27 → $73.24
-8.8%
2025+2.3%$78.37 → $80.15
+2.3%
2024-8.2%$85.02 → $78.08
-8.2%
2023+7.2%$79.79 → $85.51
+7.2%
2022+47.5%$53.32 → $78.65
+47.5%
2021-8.4%$57.88 → $53.04
-8.4%
Best Year2022 · +47.5%
Worst Year2026 · -8.8%
Positive Years3 / 6
Avg Annual Return+5.3%
6Y Total Return+26.5%
6Y CAGR~+4.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.70+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,159.51+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.41+0.00%
Mkt Cap $557.1B
AbbVie Inc.
ABBV
$221.94+0.00%
Mkt Cap $392.1B
UnitedHealth Group Incorporated
UNH
$403.89+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$119.69+0.00%
Mkt Cap $295.6B
AstraZeneca PLC
AZN
$183.16+0.00%
Mkt Cap $284.1B
Novartis AG
NVS
$146.87+0.00%
Mkt Cap $280.2B
Amgen Inc.
AMGN
$344.96+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.65+0.00%
Mkt Cap $185.1BWhat If You Invested in HAE?
If you invested $1,000 in HAE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,456
Total Return+145.6%
CAGR~+9.4% / yr
Profit+$1,456
Based on Jun 8, 2016 · $29.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Haemonetics Corporation（HAE）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $72.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HAE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HAE 历史股价FMP 日线复权 OHLCV