Haynes Intl Inc (NQ: HAYN )

60.12 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 48.68 48.74 47.83 48.01 173,870 -0.11(-0.22%)
Mar 29, 2012 47.12 48.36 47.02 48.12 128,242 +0.41(+0.86%)
Mar 28, 2012 47.62 47.81 47.27 47.71 147,104 +0.03(+0.06%)
Mar 27, 2012 47.86 48.42 47.30 47.68 79,214 -0.11(-0.24%)
Mar 26, 2012 46.92 48.01 46.51 47.79 75,711 +1.45(+3.12%)
Mar 23, 2012 44.93 46.75 44.65 46.35 125,261 +1.30(+2.88%)
Mar 22, 2012 46.98 47.76 44.26 45.05 210,972 -2.67(-5.59%)
Mar 21, 2012 48.92 49.55 47.50 47.72 98,718 -1.14(-2.34%)
Mar 20, 2012 49.23 49.73 48.14 48.86 177,452 -0.76(-1.53%)
Mar 19, 2012 47.23 50.92 47.23 49.62 253,682 +2.41(+5.11%)
Mar 16, 2012 47.20 48.31 46.99 47.21 249,099 +0.17(+0.37%)
Mar 15, 2012 47.08 47.32 46.16 47.04 94,610 +0.18(+0.39%)
Mar 14, 2012 47.83 47.83 46.35 46.85 105,957 -1.19(-2.48%)
Mar 13, 2012 47.29 48.17 47.02 48.04 152,302 +1.33(+2.84%)
Mar 12, 2012 47.51 47.60 46.62 46.72 71,237 -0.96(-2.02%)
Mar 09, 2012 46.98 48.88 46.61 47.68 157,217 +0.70(+1.48%)
Mar 08, 2012 47.07 47.10 46.16 46.98 130,272 +0.21(+0.45%)
Mar 07, 2012 46.99 47.04 46.33 46.77 47,998 +0.02(+0.05%)
Mar 06, 2012 47.37 47.70 46.36 46.75 148,578 -1.43(-2.97%)
Mar 05, 2012 48.33 48.54 47.53 48.18 126,910 -0.42(-0.87%)
Mar 02, 2012 48.51 49.04 48.35 48.61 190,765 +0.03(+0.06%)
Mar 01, 2012 48.50 49.36 48.22 48.58 95,626 +0.61(+1.26%)
Feb 29, 2012 47.75 49.07 47.75 47.97 156,146 -0.34(-0.71%)
Feb 28, 2012 47.54 48.40 47.31 48.31 119,977 -0.04(-0.08%)
Feb 27, 2012 47.83 48.77 47.31 48.35 77,008 -0.05(-0.09%)
Feb 24, 2012 48.63 48.82 47.96 48.39 112,027 -0.06(-0.12%)
Feb 23, 2012 47.53 48.81 47.17 48.45 155,915 +0.91(+1.91%)
Feb 22, 2012 47.74 48.27 47.32 47.55 147,378 -0.36(-0.76%)
Feb 21, 2012 47.41 48.25 47.08 47.91 185,351 +0.77(+1.63%)
Feb 17, 2012 47.40 48.09 46.88 47.14 98,210 +0.08(+0.18%)
Feb 16, 2012 45.33 47.31 45.10 47.06 98,334 +1.51(+3.32%)
Feb 15, 2012 46.35 46.83 45.21 45.55 106,188 -0.57(-1.23%)
Feb 14, 2012 45.15 46.14 44.22 46.11 223,955 +0.67(+1.48%)
Feb 13, 2012 45.92 45.99 44.90 45.44 91,976 +0.21(+0.47%)
Feb 10, 2012 45.58 45.83 44.50 45.23 148,127 -1.11(-2.40%)
Feb 09, 2012 47.50 47.50 46.11 46.34 110,894 -1.17(-2.46%)
Feb 08, 2012 48.30 48.78 47.15 47.51 110,557 -0.48(-1.01%)
Feb 07, 2012 48.79 49.41 47.55 47.99 78,237 -0.76(-1.56%)
Feb 06, 2012 48.34 50.33 47.64 48.76 115,786 -0.30(-0.62%)
Feb 03, 2012 40.94 49.35 39.86 49.06 563,800 +0.59(+1.22%)
Feb 02, 2012 48.08 48.91 47.45 48.47 83,187 +0.92(+1.94%)
Feb 01, 2012 46.41 48.01 45.59 47.55 150,965 +1.65(+3.60%)
Jan 31, 2012 45.33 46.18 43.98 45.89 116,885 +0.83(+1.84%)
Jan 30, 2012 45.03 46.81 44.77 45.06 76,183 -0.71(-1.55%)
Jan 27, 2012 45.70 46.80 45.57 45.77 151,000 -0.29(-0.64%)
Jan 26, 2012 46.97 47.52 45.82 46.07 130,767 -0.57(-1.21%)
Jan 25, 2012 46.10 47.09 44.68 46.63 94,242 +0.29(+0.64%)
Jan 24, 2012 45.62 46.43 45.11 46.34 98,068 +0.37(+0.81%)
Jan 23, 2012 45.35 46.23 44.75 45.97 76,785 +0.69(+1.52%)
Jan 20, 2012 46.17 46.47 44.61 45.28 199,149 -0.90(-1.95%)
Jan 19, 2012 46.01 46.58 45.47 46.18 131,109 +0.33(+0.73%)
Jan 18, 2012 45.01 46.53 44.42 45.85 140,193 +0.91(+2.02%)
Jan 17, 2012 44.98 46.15 44.41 44.94 80,123 +0.42(+0.93%)
Jan 13, 2012 45.02 45.37 44.11 44.53 138,939 -1.43(-3.11%)
Jan 12, 2012 46.07 46.23 44.68 45.95 170,160 -0.15(-0.33%)
Jan 11, 2012 45.88 46.44 44.96 46.10 142,572 +0.10(+0.21%)
Jan 10, 2012 44.09 46.08 43.73 46.01 249,944 +2.58(+5.93%)
Jan 09, 2012 43.84 44.07 42.90 43.43 94,714 -0.23(-0.52%)
Jan 06, 2012 43.09 44.31 42.09 43.66 160,731 +0.64(+1.49%)
Jan 05, 2012 43.10 43.42 41.13 43.02 100,965 +0.60(+1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.