|
Market Closed -
NYSE
07:00:03 29/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 118.32 USD | -1.38% |
|
+1.03% | +47.62% |
| 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
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 116.16 | USD 118.51 | USD 119.19 | USD 119.97 | USD 118.32 |
| Volume | 365,125 | 777,377 | 469,737 | 900,886 | 500,557 |
| Change | -0.81% | +2.02% | +0.57% | +0.65% | -1.38% |
| Opening | USD 117.70 | USD 115.50 | USD 118.62 | USD 118.69 | USD 119.40 |
| High | USD 118.68 | USD 119.20 | USD 119.43 | USD 121.91 | USD 120.79 |
| Low | USD 116.07 | USD 115.49 | USD 117.49 | USD 117.70 | USD 117.71 |
Performance
| 1 day | -1.38% | ||
| 1 week | +1.03% | ||
| Current month | +12.36% | ||
| 1 month | +11.84% | ||
| 3 months | +43.35% | ||
| 6 months | +97.73% | ||
| Current year | +47.62% | ||
| 1 year | +134.95% | ||
| 3 years | +39.94% | ||
| 5 years | +75.55% | ||
| 10 years | +257.03% |
Volumes
marketsDaily volume
501,823
Estimated daily volume
501,823
Avg. Volume 20 sessions
810,879
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
95,943,203.28
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
1.76%
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)
-0.11%
Price spread / (MMA20)
-3.63%
Price spread / (MMA50)
-8.17%
Price spread / (MMA100)
-20.31%
STIM
RSI 9 days
63.76
RSI 14 days
64.85
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.38% | +1.03% | +134.95% | +39.94% | 5.46B | |
| -0.45% | +2.12% | -18.93% | +10.54% | 178B | |
| +0.86% | +2.15% | -19.13% | +16.07% | 116B | |
| +0.88% | +1.88% | +1.66% | +36.51% | 115B | |
| -2.26% | +2.24% | -44.03% | +5.76% | 93.1B | |
| -0.31% | -4.72% | -3.36% | +72.86% | 62.09B | |
| -0.93% | -0.80% | +9.70% | +82.69% | 55.87B | |
| +0.07% | +0.42% | +5.94% | -22.43% | 53.12B | |
| +0.30% | +1.70% | -11.26% | +43.83% | 44.22B | |
| +0.10% | +3.08% | -3.06% | -8.71% | 33.59B | |
| Average | -0.31% | +2.20% | +5.25% | +27.71% | 75.65B | |
| Weighted average by Cap. | -0.20% | +2.36% | -11.52% | +24.18% |
Historical Quotes: Haemonetics Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
318c7b4d8718d02.7pkQLlVF0YDDkqRWUVs9JOW1fGShJ61Am8gM2nJ6hgc.ncZ7bTJ2prfy1ehiNhpcEr3SIx7lXc8U_6p_jh0lzmCH0FUYPnS-65Gm1w
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:03 am | 118.32 | 118,947 | 318,654 |
| 06:59:57 am | 118.33 | 100 | 199,707 |
| 06:59:55 am | 118.33 | 100 | 199,607 |
| 06:59:54 am | 118.30 | 200 | 199,507 |
| 06:59:54 am | 118.30 | 107 | 199,307 |
| 06:59:54 am | 118.30 | 100 | 199,200 |
| 06:59:54 am | 118.29 | 100 | 199,100 |
| 06:59:54 am | 118.30 | 100 | 199,000 |
| 06:59:54 am | 118.29 | 100 | 198,900 |
| 06:59:54 am | 118.26 | 212 | 198,800 |
Price Extremes
| 1 week | 115.49 |  | 121.91 |
| 1 month | 101.32 | | 123.77 |
| Current year | 51 | | 123.77 |
| 1 year | 49 | | 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 | +47.62% | ||
| 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
