|
Market Closed -
NYSE
00:00:03 20/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 108.41 USD | +3.59% |
|
+18.69% | +35.26% |
| 08-19 | Barrington Raises Price Target on Haemonetics to $118 From $95, Keeps Outperform Rating | MT |
| 08-18 | Haemonetics Shares Rise After Signing Supply Agreement With CSL Plasma | MT |
Stock exchange
Quotes 5-day view: Haemonetics Corporation
Delayed Quote NYSE
| 13/08/2026 | 14/08/2026 | 17/08/2026 | 18/08/2026 | 19/08/2026 | |
|---|---|---|---|---|---|
| Last | $90.38 | $90.80 | $90.27 | $104.65 | $108.41 |
| Volume | 811,854 | 533,283 | 469,122 | 2,305,406 | 1,460,332 |
| Change | -1.05% | +0.46% | -0.58% | +15.93% | +3.59% |
| Opening | $91.63 | $90.61 | $90.09 | $102.50 | $105.20 |
| High | $92.25 | $91.49 | $91.36 | $106.67 | $108.50 |
| Low | $89.91 | $89.82 | $89.06 | $102.00 | $105.01 |
Performance
| 1 day | +3.59% | ||
| 1 week | +18.69% | ||
| Current month | +26.74% | ||
| 1 month | +39.24% | ||
| 3 months | +90.69% | ||
| 6 months | +78.69% | ||
| Current year | +35.26% | ||
| 1 year | +99.65% | ||
| 3 years | +27.65% | ||
| 5 years | +87.85% | ||
| 10 years | +200.39% |
Volumes
marketsDaily volume
1,460,332
Estimated daily volume
1,460,332
Avg. Volume 20 sessions
926,717
Daily volume ratio
1.58
Avg. Volume 20 sessions USD
100,465,389.97
Record volume 1
11,925,600
Record volume 2
8,507,681
Record volume 3
6,659,484
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
4,932,335,298
Net sales (USD)
1,334,027,000
Number of employees
3,009
Sales / Employee (USD)
443,346
Free-Float
98.74 %
Free-Float capitalization (USD)
4,870,040,419
Average Daily Capital Traded
2.04%
Indicators
Moving average 5 days
96.9
Moving average 20 days
86.12
Moving average 50 days
79.99
Moving average 100 days
70.44
Price spread / (MMA5)
-10.62%
Price spread / (MMA20)
-20.56%
Price spread / (MMA50)
-26.21%
Price spread / (MMA100)
-35.02%
STIM
RSI 9 days
86.69
RSI 14 days
82.92
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.59% | +18.69% | +99.65% | +27.65% | 4.93B | |
| +1.55% | +3.17% | -12.82% | +10.34% | 198B | |
| +2.22% | +3.71% | +4.71% | +15.47% | 120B | |
| +0.31% | +0.93% | +7.60% | +75.78% | 60.51B | |
| -0.69% | -4.97% | +30.57% | +60.51% | 53.64B | |
| +3.78% | +2.19% | -5.27% | -31.46% | 51.1B | |
| +0.31% | -1.01% | +11.10% | -15.25% | 33.92B | |
| -0.62% | -4.48% | - | - | 29.75B | |
| +1.79% | +0.14% | +42.84% | -9.02% | 24.83B | |
| +4.23% | -1.68% | -6.80% | +25.10% | 23.01B | |
| Average | +1.65% | +1.62% | +19.06% | +17.68% | 60.02B | |
| Weighted average by Cap. | +1.50% | +1.56% | +2.87% | +17.72% |
Historical Quotes: Haemonetics Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6f8.otG3VTTzYJguGhVrESmTWpcK4y1NMdGvd3aU3nq3hkQ.4KH5E3DKC6hAUlwAQnrqDa4711U3V732HATwnxnuyz6Qvv5tRLQN7B1Weg
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:03 | 108.41 | 122,701 | 865,274 |
| 23:59:59 | 108.39 | 213 | 742,573 |
| 23:59:59 | 108.41 | 368 | 742,360 |
| 23:59:59 | 108.41 | 200 | 741,992 |
| 23:59:59 | 108.41 | 307 | 741,792 |
| 23:59:59 | 108.41 | 100 | 741,485 |
| 23:59:59 | 108.41 | 300 | 741,385 |
| 23:59:59 | 108.41 | 100 | 741,085 |
| 23:59:59 | 108.40 | 100 | 740,985 |
| 23:59:59 | 108.39 | 276 | 740,885 |
Course Extremes
| 1 week | 89.06 |  | 108.5 |
| 1 month | 74.95 | | 108.5 |
| Current year | 51 | | 108.5 |
| 1 year | 47.32 | | 108.5 |
| 3 years | 47.32 | | 108.5 |
| 5 years | 43.5 | | 108.5 |
| 10 years | 32.76 | | 142.11 |
Monthly variations
Annual variations
| 2026 | +35.26% | ||
| 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
