Haemonetics Stock Price History
| HAE Stock | USD 74.66 0.54 0.72% |
Below is the normalized historical share price chart for Haemonetics extending back to May 10, 1991. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Haemonetics stands at 74.66, as last reported on the 28th of July, with the highest price reaching 75.71 and the lowest price hitting 74.27 during the day.
If you're considering investing in Haemonetics Stock, it is important to understand the factors that can impact its price. Haemonetics appears to be very steady, given 3 months investment horizon. Haemonetics holds Efficiency (Sharpe) Ratio of 0.17, which attests that the entity had a 0.17 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Haemonetics, which you can use to evaluate the volatility of the firm. Please utilize Haemonetics' Market Risk Adjusted Performance of 0.3018, downside deviation of 1.5, and Risk Adjusted Performance of 0.1884 to validate if our risk estimates are consistent with your expectations.
The current year's Liabilities And Stockholders Equity is expected to grow to about 2.6 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 42.5 M. . At present, Haemonetics' Price Earnings Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 5.13, whereas Price Earnings To Growth Ratio is forecasted to decline to (0.32). Haemonetics Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 9th of May 1991 | 200 Day MA 71.8374 | 50 Day MA 71.9974 | Beta 0.39 |
Haemonetics | Build AI portfolio with Haemonetics Stock |
Sharpe Ratio = 0.1722
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | HAE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.59 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.27 actual daily | 5 95% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average Haemonetics is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Haemonetics by adding it to a well-diversified portfolio.
Price Book 4.4012 | Enterprise Value Ebitda 13.4282 | Price Sales 2.6548 | Shares Float 47.5 M | Wall Street Target Price 92.4546 |
Haemonetics Stock Price History Chart
There are several ways to analyze Haemonetics Stock price data. The simplest method is using a basic Haemonetics candlestick price chart, which shows Haemonetics price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 78.17 |
| Lowest Price | May 5, 2025 | 62.49 |
Haemonetics July 28, 2025 Stock Price Synopsis
Various analyses of Haemonetics' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Haemonetics Stock. It can be used to describe the percentage change in the price of Haemonetics from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Haemonetics Stock.| Haemonetics Price Daily Balance Of Power | (0.38) | |
| Haemonetics Price Action Indicator | (0.60) | |
| Haemonetics Price Rate Of Daily Change | 0.99 | |
| Haemonetics Accumulation Distribution | 5,492 |
Haemonetics July 28, 2025 Stock Price Analysis
Haemonetics Stock Price History Data
The price series of Haemonetics for the period between Tue, Apr 29, 2025 and Mon, Jul 28, 2025 has a statistical range of 19.02 with a coefficient of variation of 6.63. Under current investment horizon, the daily prices are spread out with arithmetic mean of 70.09. The median price for the last 90 days is 70.23. The company completed 2:1 stock split on 3rd of December 2012.| Open | High | Low | Close | Volume | ||
07/28/2025 | 75.03 | 75.71 | 74.27 | 74.66 | 288,757 | |
07/25/2025 | 74.40 | 75.41 | 73.82 | 75.20 | 315,956 | |
| 07/24/2025 | 74.00 | 74.50 | 72.83 | 74.26 | 449,361 | |
| 07/23/2025 | 74.90 | 75.53 | 74.00 | 74.56 | 430,600 | |
07/22/2025 | 73.93 | 75.44 | 73.29 | 74.21 | 573,143 | |
| 07/21/2025 | 72.76 | 74.34 | 72.76 | 73.77 | 632,688 | |
07/18/2025 | 74.03 | 74.16 | 72.06 | 72.55 | 738,040 | |
07/17/2025 | 74.38 | 74.88 | 72.34 | 73.45 | 758,773 | |
07/16/2025 | 74.99 | 75.37 | 74.24 | 74.41 | 665,703 | |
| 07/15/2025 | 76.72 | 76.72 | 74.58 | 74.62 | 451,218 | |
07/14/2025 | 75.16 | 76.71 | 74.45 | 76.66 | 573,345 | |
| 07/11/2025 | 77.66 | 77.80 | 75.24 | 75.52 | 656,777 | |
07/10/2025 | 77.94 | 79.65 | 77.53 | 78.17 | 689,711 | |
| 07/09/2025 | 77.86 | 79.93 | 76.45 | 77.52 | 865,838 | |
07/08/2025 | 75.25 | 76.65 | 75.25 | 75.97 | 441,760 | |
07/07/2025 | 76.42 | 77.20 | 74.69 | 75.13 | 473,300 | |
07/03/2025 | 76.60 | 77.33 | 76.28 | 76.87 | 249,600 | |
| 07/02/2025 | 76.34 | 76.83 | 75.42 | 76.24 | 489,218 | |
07/01/2025 | 73.86 | 76.95 | 73.86 | 76.32 | 724,389 | |
06/30/2025 | 74.09 | 75.05 | 73.91 | 74.61 | 472,462 | |
06/27/2025 | 74.77 | 75.16 | 73.47 | 73.80 | 1,007,944 | |
06/26/2025 | 74.49 | 75.59 | 73.46 | 74.77 | 907,600 | |
06/25/2025 | 73.27 | 73.84 | 72.39 | 73.40 | 371,585 | |
06/24/2025 | 72.47 | 73.42 | 72.00 | 73.06 | 459,933 | |
| 06/23/2025 | 71.04 | 72.24 | 70.20 | 72.07 | 452,059 | |
06/20/2025 | 70.54 | 71.47 | 70.11 | 71.08 | 662,900 | |
06/18/2025 | 68.90 | 70.50 | 68.90 | 70.06 | 515,262 | |
06/17/2025 | 69.73 | 70.10 | 68.62 | 69.01 | 548,078 | |
06/16/2025 | 70.46 | 70.80 | 69.74 | 69.96 | 497,155 | |
06/13/2025 | 70.45 | 70.97 | 69.77 | 70.09 | 289,000 | |
06/12/2025 | 71.36 | 72.16 | 70.50 | 71.36 | 368,555 | |
06/11/2025 | 72.30 | 72.40 | 71.05 | 71.51 | 549,676 | |
06/10/2025 | 72.23 | 73.73 | 71.54 | 72.14 | 565,852 | |
06/09/2025 | 70.74 | 72.50 | 70.47 | 71.65 | 598,935 | |
06/06/2025 | 71.11 | 71.53 | 70.46 | 70.46 | 459,292 | |
06/05/2025 | 69.69 | 70.60 | 69.33 | 70.40 | 430,943 | |
06/04/2025 | 69.90 | 70.23 | 69.30 | 69.66 | 462,300 | |
| 06/03/2025 | 68.83 | 70.18 | 68.32 | 69.66 | 542,400 | |
06/02/2025 | 67.47 | 69.36 | 67.16 | 68.79 | 639,149 | |
| 05/30/2025 | 67.57 | 68.01 | 66.44 | 67.71 | 824,062 | |
05/29/2025 | 67.69 | 68.75 | 67.39 | 67.84 | 674,900 | |
05/28/2025 | 67.74 | 68.28 | 66.98 | 67.61 | 417,676 | |
05/27/2025 | 67.04 | 67.99 | 66.73 | 67.99 | 532,531 | |
| 05/23/2025 | 65.23 | 66.31 | 65.03 | 66.06 | 356,400 | |
05/22/2025 | 66.35 | 66.86 | 65.70 | 66.16 | 389,020 | |
05/21/2025 | 68.35 | 68.58 | 66.71 | 66.92 | 305,709 | |
05/20/2025 | 68.86 | 69.92 | 68.74 | 68.91 | 340,200 | |
| 05/19/2025 | 69.44 | 69.82 | 69.10 | 69.36 | 344,207 | |
05/16/2025 | 69.52 | 70.43 | 69.02 | 70.31 | 369,783 | |
| 05/15/2025 | 68.54 | 69.46 | 68.28 | 69.38 | 599,500 | |
05/14/2025 | 68.80 | 69.19 | 67.79 | 68.65 | 493,947 | |
05/13/2025 | 70.13 | 70.13 | 68.50 | 69.14 | 452,763 | |
05/12/2025 | 70.87 | 70.96 | 68.99 | 70.23 | 780,315 | |
| 05/09/2025 | 67.75 | 69.53 | 67.61 | 68.19 | 611,186 | |
05/08/2025 | 66.82 | 69.54 | 65.36 | 68.01 | 1,230,100 | |
05/07/2025 | 63.68 | 65.35 | 63.60 | 64.25 | 986,131 | |
05/06/2025 | 62.19 | 64.08 | 62.00 | 63.58 | 683,830 | |
05/05/2025 | 63.59 | 64.00 | 62.45 | 62.49 | 432,148 | |
05/02/2025 | 63.77 | 64.42 | 63.33 | 63.85 | 534,756 | |
05/01/2025 | 63.41 | 64.16 | 62.45 | 62.99 | 433,700 | |
04/30/2025 | 63.73 | 63.73 | 61.81 | 63.02 | 552,251 |
About Haemonetics Stock history
Haemonetics investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Haemonetics is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Haemonetics will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Haemonetics stock prices may prove useful in developing a viable investing in Haemonetics
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 50.7 M | 42.5 M | |
| Net Income Applicable To Common Shares | 167.7 M | 176.1 M |
Haemonetics Quarterly Net Working Capital |
|
Haemonetics Stock Technical Analysis
Haemonetics technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Funds Screener Now
Funds ScreenerFind actively-traded funds from around the world traded on over 30 global exchanges |
| All Next | Launch Module |
Haemonetics Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Haemonetics' price direction in advance. Along with the technical and fundamental analysis of Haemonetics Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Haemonetics to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1884 | |||
| Jensen Alpha | 0.1162 | |||
| Total Risk Alpha | (0.04) | |||
| Sortino Ratio | 0.1113 | |||
| Treynor Ratio | 0.2918 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Haemonetics Stock analysis
When running Haemonetics' price analysis, check to measure Haemonetics' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Haemonetics is operating at the current time. Most of Haemonetics' value examination focuses on studying past and present price action to predict the probability of Haemonetics' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Haemonetics' price. Additionally, you may evaluate how the addition of Haemonetics to your portfolios can decrease your overall portfolio volatility.
| AI Portfolio Prophet Use AI to generate optimal portfolios and find profitable investment opportunities | |
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Transaction History View history of all your transactions and understand their impact on performance | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Portfolio Comparator Compare the composition, asset allocations and performance of any two portfolios in your account |