|
Market Closed -
NYSE
07:00:03 31/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 119.65 USD | -0.12% |
|
+0.96% | +49.28% |
| 20/10 | Haemonetics Gets FDA Approval for Vascular Closure Device | DJ |
| 20/10 | Haemonetics says FDA clears vascular closure device | RE |
Stock exchange
Quotes 5-day view: Haemonetics Corporation
Delayed Quote NYSE
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 119.19 | USD 119.97 | USD 118.32 | USD 119.79 | USD 119.65 |
| Volume | 469,737 | 900,886 | 501,823 | 558,543 | 453,335 |
| Change | +0.57% | +0.65% | -1.38% | +1.24% | -0.12% |
| Opening | USD 118.62 | USD 118.69 | USD 119.40 | USD 118.85 | USD 120.50 |
| High | USD 119.43 | USD 121.91 | USD 120.79 | USD 120.54 | USD 120.50 |
| Low | USD 117.49 | USD 117.70 | USD 117.71 | USD 117.97 | USD 118.40 |
Performance
| 1 day | -0.12% | ||
| 1 week | +0.96% | ||
| Current month | +13.63% | ||
| 1 month | +13.63% | ||
| 3 months | +41.06% | ||
| 6 months | +99.12% | ||
| Current year | +49.28% | ||
| 1 year | +139.35% | ||
| 3 years | +40.90% | ||
| 5 years | +74.14% | ||
| 10 years | +261.04% |
Volumes
marketsDaily volume
453,354
Estimated daily volume
453,354
Avg. Volume 20 sessions
826,552
Daily volume ratio
0.55
Avg. Volume 20 sessions USD
98,896,946.8
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)
5,450,091,739
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)
5,381,257,650
Average Daily Capital Traded
1.81%
Indicators
Moving average 5 days
119.16
Moving average 20 days
115.39
Moving average 50 days
109.52
Moving average 100 days
95.2
Price spread / (MMA5)
-0.41%
Price spread / (MMA20)
-3.56%
Price spread / (MMA50)
-8.47%
Price spread / (MMA100)
-20.43%
RSI 9 days
57.79
RSI 14 days
61.03
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.12% | +0.96% | +139.35% | +40.90% | 5.45B | |
| +1.56% | +2.41% | -14.82% | +14.19% | 181B | |
| -6.38% | -4.98% | -20.90% | +11.15% | 120B | |
| -0.59% | +1.18% | +6.12% | +37.97% | 119B | |
| +3.42% | +1.71% | -42.32% | +9.52% | 91.44B | |
| +0.09% | -0.05% | -3.04% | +78.44% | 63.07B | |
| -0.46% | +0.42% | +8.19% | +82.97% | 55.8B | |
| -0.23% | -0.52% | +10.31% | -21.19% | 54.03B | |
| -4.30% | -1.64% | -12.30% | +39.06% | 45.38B | |
| +0.58% | +2.00% | -1.07% | -6.43% | 34.37B | |
| Average | -0.64% | +0.74% | +6.95% | +28.66% | 76.89B | |
| Weighted average by Cap. | -0.58% | +0.77% | -9.54% | +25.35% |
Historical Quotes: Haemonetics Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ff2bac.ZfxdlPIsWNaJtperHx0ksYRHSESx-hd5E9DeNDZwip8.JtEew7RBKqC92O_FaUgJge09ZRPVoCNPe7Lqe1Ah7vcclxHbpxkVkcXG9A
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:03 am | 119.65 | 80,063 | 231,579 |
| 07:00:00 am | 119.70 | 100 | 151,516 |
| 06:59:59 am | 119.71 | 511 | 151,416 |
| 06:59:59 am | 119.70 | 168 | 150,905 |
| 06:59:56 am | 119.61 | 100 | 150,737 |
| 06:59:54 am | 119.71 | 1,796 | 150,637 |
| 06:59:53 am | 119.72 | 100 | 148,841 |
| 06:59:51 am | 119.72 | 100 | 148,741 |
| 06:59:51 am | 119.72 | 564 | 148,641 |
| 06:59:51 am | 119.72 | 100 | 148,077 |
Price Extremes
| 1 week | 117.49 |  | 121.91 |
| 1 month | 101.32 | | 123.77 |
| Current year | 51 | | 123.77 |
| 1 year | 49.24 | | 123.77 |
| 3 years | 47.32 | | 123.77 |
| 5 years | 43.5 | | 123.77 |
| 10 years | 33.01 | | 142.11 |
Monthly variations
Annual variations
| 2026 | +49.28% | ||
| 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
