|
Real-time Estimate
Cboe BZX
18:43:22 28/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 118.90 USD | -0.89% |
|
+1.64% | +48.50% |
| 10-19 | Haemonetics Gets FDA Approval for Vascular Closure Device | DJ |
| 10-19 | Haemonetics says FDA clears vascular closure device | RE |
Stock exchange
Quotes 5-day view: Haemonetics Corporation
Delayed Quote NYSE
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | US$116.16 | US$118.51 | US$119.19 | US$119.97 | US$119.03 |
| Volume | 365,125 | 777,377 | 469,737 | 900,886 | 199,151 |
| Change | -0.81% | +2.02% | +0.57% | +0.65% | -0.89% |
| Opening | US$117.70 | US$115.50 | US$118.62 | US$118.69 | US$119.40 |
| High | US$118.68 | US$119.20 | US$119.43 | US$121.91 | US$120.79 |
| Low | US$116.07 | US$115.49 | US$117.49 | US$117.70 | US$118.12 |
Performance
| 1 day | -1.02% | ||
| 1 week | +1.64% | ||
| Current month | +13.03% | ||
| 1 month | +12.51% | ||
| 3 months | +44.20% | ||
| 6 months | +98.91% | ||
| Current year | +48.50% | ||
| 1 year | +136.35% | ||
| 3 years | +40.16% | ||
| 5 years | +76.59% | ||
| 10 years | +259.16% |
Volumes
marketsDaily volume
199,151
Estimated daily volume
260,096
Avg. Volume 20 sessions
810,879
Daily volume ratio
0.32
Avg. Volume 20 sessions USD
96,417,567.5
Record volume 1
11,925,600
Record volume 2
8,507,681
Record volume 3
6,659,484
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
5,458,281,208
Net sales (USD)
1,334,027,000
Number of employees
3,009
Sales / Employee (USD)
443,346
Free-Float
98.74%
Free-Float capitalization (USD)
5,389,343,687
Average Daily Capital Traded
1.77%
Indicators
Moving average 5 days
118.19
Moving average 20 days
114.03
Moving average 50 days
108.65
Moving average 100 days
94.29
Price spread / (MMA5)
-0.60%
Price spread / (MMA20)
-4.10%
Price spread / (MMA50)
-8.62%
Price spread / (MMA100)
-20.71%
STIM
RSI 9 days
63.76
RSI 14 days
64.85
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.89% | +1.64% | +136.35% | +40.16% | 5.46B | |
| -0.21% | +2.51% | -18.62% | +10.78% | 178B | |
| +1.07% | +2.40% | -18.93% | +16.06% | 116B | |
| +1.23% | +2.44% | +2.22% | +36.20% | 115B | |
| -2.26% | +2.24% | -44.03% | +5.60% | 93.1B | |
| -0.56% | -4.61% | -3.25% | +75.14% | 62.09B | |
| +0.17% | +1.64% | +8.50% | +82.24% | 55.87B | |
| -0.02% | +0.34% | +5.86% | -22.34% | 53.12B | |
| +0.83% | +2.56% | -10.51% | +43.21% | 44.22B | |
| +0.10% | +3.08% | -3.06% | -8.74% | 33.59B | |
| Average | -0.03% | +2.20% | +5.45% | +27.83% | 75.65B | |
| Weighted average by Cap. | +0.06% | +2.36% | -11.36% | +24.29% |
Historical Quotes: Haemonetics Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
28e538f67a7845960812607b4.-G3hnYupq-hCf4Y5TcU3WQrmli2dkWK8eaxdSjlWqC0.sC-Q8eqckoAAFtV-PYF9Ej21oEasyE_KDpsFGlUmmhifA4PJwuHJpRYp5Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:28:00 | 119.02 | 100 | 98,588 |
| 18:27:56 | 119.16 | 100 | 98,488 |
| 18:25:51 | 119.02 | 100 | 98,388 |
| 18:25:05 | 119.10 | 100 | 98,288 |
| 18:23:42 | 119.02 | 100 | 98,188 |
| 18:23:41 | 119.14 | 100 | 98,088 |
| 18:22:25 | 118.97 | 100 | 97,988 |
| 18:22:10 | 119.02 | 100 | 97,888 |
| 18:22:10 | 119.03 | 100 | 97,788 |
| 18:22:10 | 119.02 | 100 | 97,688 |
Price Extremes
| 1 week | 115.49 |  | 121.91 |
| 1 month | 101.32 | | 123.77 |
| Current year | 51 | | 123.77 |
| 1 year | 48.98 | | 123.77 |
| 3 years | 47.32 | | 123.77 |
| 5 years | 43.5 | | 123.77 |
| 10 years | 32.79 | | 142.11 |
Monthly variations
Annual variations
| 2026 | +49.68% | ||
| 2025 | +2.65% | ||
| 2024 | -8.69% | ||
| 2023 | +8.72% | ||
| 2022 | +48.28% | ||
| 2021 | -55.33% | ||
| 2020 | +3.35% | ||
| 2019 | +14.84% | ||
| 2018 | +72.26% | ||
| 2017 | +44.48% | ||
| 2016 | +24.69% | ||
| 2015 | -13.84% | ||
| 2014 | -11.18% | ||
| 2013 | +3.16% | ||
| 2012 | +33.42% | ||
| 2011 | -3.10% | ||
| 2010 | +14.56% | ||
| 2009 | -2.39% | ||
| 2008 | -10.35% | ||
| 2007 | +39.98% | ||
| 2006 | -7.86% | ||
| 2005 | +34.94% | ||
| 2004 | +51.57% | ||
| 2003 | +11.32% | ||
| 2002 | -36.73% | ||
| 2001 | +9.86% | ||
| 2000 | +29.66% | ||
| 1999 | +4.67% | ||
| 1998 | +62.50% | ||
| 1997 | -25.83% | ||
| 1996 | +6.34% | ||
| 1995 | +2.90% | ||
| 1994 | -37.84% | ||
| 1993 | +5.97% | ||
| 1992 | +38.28% | ||
| 1991 | +59.47% |
- Stock Market
- Stocks
- HAE Stock
- Quotes Haemonetics Corporation
Select your edition
All financial news and data tailored to specific country editions
