Haemonetics Stock Price History

HAE Stock  USD 87.89  0.64  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 87.89, as last reported on the 28th of November, with the highest price reaching 89.60 and the lowest price hitting 87.50 during the day.
IPO Date
9th of May 1991
200 Day MA
82.078
50 Day MA
78.9912
Beta
0.321
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
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 0.12, which attests that the entity had a 0.12% return per unit of risk over the last 3 months. We have found thirty technical indicators for Haemonetics, which you can use to evaluate the volatility of the firm. Please utilize Haemonetics' Risk Adjusted Performance of 0.0919, market risk adjusted performance of 0.2387, and Downside Deviation of 1.51 to validate if our risk estimates are consistent with your expectations.
  
At present, Haemonetics' Other Stockholder Equity is projected to increase significantly based on the last few years of reporting. . 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 To Operating Cash Flows Ratio is forecasted to decline to 17.52. Haemonetics Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1183

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsHAE
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.23
  actual daily
19
81% of assets are more volatile

Expected Return

 0.26
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.12
  actual daily
9
91% of assets perform better
Based on monthly moving average Haemonetics is performing at about 9% 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
5.0552
Enterprise Value Ebitda
19.388
Price Sales
3.2664
Shares Float
49.7 M
Wall Street Target Price
110.8

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 PriceNovember 12, 202493.38
Lowest PriceOctober 31, 202471.16

Haemonetics November 28, 2024 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(0.30)
Haemonetics Price Action Indicator(0.98)
Haemonetics Price Rate Of Daily Change 0.99 

Haemonetics November 28, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Haemonetics Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Haemonetics intraday prices and daily technical indicators to check the level of noise trading in Haemonetics Stock and then apply it to test your longer-term investment strategies against Haemonetics.

Haemonetics Stock Price History Data

The price series of Haemonetics for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 22.22 with a coefficient of variation of 7.3. Under current investment horizon, the daily prices are spread out with arithmetic mean of 78.19. The median price for the last 90 days is 75.94. The company completed 2:1 stock split on 3rd of December 2012.
OpenHighLowCloseVolume
11/28/2024
 88.53  89.60  87.50  87.89 
11/26/2024 88.35  89.60  87.50  88.53  602,146 
11/25/2024 86.56  89.32  86.23  88.46  484,691 
11/22/2024 85.59  86.00  84.50  85.55  480,998 
11/21/2024 85.25  86.68  84.42  85.43  566,874 
11/20/2024 84.75  85.33  83.32  84.92  618,035 
11/19/2024 87.37  87.48  84.76  84.83  766,810 
11/18/2024 89.24  89.73  88.15  88.17  553,605 
11/15/2024 91.37  91.43  88.64  89.22  564,400 
11/14/2024 91.70  92.54  90.72  90.75  672,108 
11/13/2024 93.73  93.97  91.45  91.78  778,157 
11/12/2024 91.15  94.99  90.55  93.38  1,237,074 
11/11/2024 87.53  91.47  87.53  91.40  1,005,104 
11/08/2024 87.27  87.61  84.96  87.42  1,161,915 
11/07/2024 84.00  87.50  83.70  86.53  1,558,811 
11/06/2024 77.46  78.67  75.47  78.16  1,061,234 
11/05/2024 73.22  75.10  73.22  74.98  730,977 
11/04/2024 71.57  73.67  71.43  73.53  607,883 
11/01/2024 71.61  72.45  70.82  71.48  671,000 
10/31/2024 71.56  72.25  70.25  71.16  482,282 
10/30/2024 73.04  73.64  71.85  72.02  626,590 
10/29/2024 74.85  75.29  72.58  73.10  646,819 
10/28/2024 76.36  77.09  75.60  75.73  423,167 
10/25/2024 76.18  76.70  74.71  75.56  544,455 
10/24/2024 73.65  76.03  73.50  75.81  634,690 
10/23/2024 74.11  74.53  72.81  73.29  348,803 
10/22/2024 74.85  75.05  74.19  74.47  487,163 
10/21/2024 76.36  76.49  74.49  74.87  295,599 
10/18/2024 76.27  77.53  75.77  76.15  421,444 
10/17/2024 75.57  76.02  74.83  75.94  314,385 
10/16/2024 75.15  76.08  74.83  75.57  429,161 
10/15/2024 75.02  76.83  74.89  75.19  600,039 
10/14/2024 75.00  76.86  74.67  75.29  320,711 
10/11/2024 74.63  75.74  74.32  74.97  711,162 
10/10/2024 75.88  75.88  74.00  74.45  580,765 
10/09/2024 76.79  77.30  75.74  76.11  369,658 
10/08/2024 77.41  77.71  76.37  76.68  504,611 
10/07/2024 77.61  77.61  76.40  77.19  326,964 
10/04/2024 78.78  78.78  77.06  77.89  307,489 
10/03/2024 78.81  79.39  77.66  78.08  411,432 
10/02/2024 78.56  79.64  77.58  79.31  370,532 
10/01/2024 80.31  80.31  78.13  79.00  926,225 
09/30/2024 79.84  80.66  79.24  80.38  609,099 
09/27/2024 77.17  80.62  77.14  79.80  933,012 
09/26/2024 75.55  76.59  75.51  76.55  859,950 
09/25/2024 75.68  76.22  74.99  75.08  530,432 
09/24/2024 76.37  77.21  75.34  75.49  465,621 
09/23/2024 75.13  77.60  74.79  76.38  690,697 
09/20/2024 75.40  75.55  74.10  74.83  1,043,778 
09/19/2024 76.34  76.63  74.07  75.08  589,680 
09/18/2024 76.00  76.54  75.01  75.61  714,932 
09/17/2024 77.06  79.30  75.66  76.54  610,439 
09/16/2024 76.47  77.52  76.20  76.72  392,453 
09/13/2024 74.62  76.52  74.26  76.09  670,561 
09/12/2024 72.64  73.91  71.75  73.26  707,257 
09/11/2024 73.04  73.69  71.01  72.45  570,814 
09/10/2024 73.45  74.30  72.81  73.94  824,792 
09/09/2024 73.23  73.84  72.39  72.73  555,138 
09/06/2024 74.62  74.80  72.72  73.24  763,164 
09/05/2024 75.04  75.13  74.06  74.58  420,706 
09/04/2024 74.24  75.38  74.24  75.00  550,984 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding51.4 M42.5 M
Net Income Applicable To Common Shares132.7 M139.3 M

Haemonetics Quarterly Net Working Capital

681.96 Million

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.
A focus of Haemonetics technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Haemonetics trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Cryptocurrency Center Now

   

Cryptocurrency Center

Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
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.

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.
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Odds Of Bankruptcy
Get analysis of equity chance of financial distress in the next 2 years
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance