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 (%)
Jun 30, 2021 32.75 34.08 32.75 33.52 59,528 +0.81(+2.49%)
Jun 29, 2021 33.03 33.16 32.62 32.70 32,831 +0.07(+0.20%)
Jun 28, 2021 34.31 34.32 32.63 32.64 53,179 -0.70(-2.10%)
Jun 25, 2021 34.54 34.54 33.25 33.34 150,578 -1.14(-3.30%)
Jun 24, 2021 33.58 34.62 33.36 34.47 49,050 +0.93(+2.77%)
Jun 23, 2021 33.37 34.00 33.37 33.54 43,039 +0.36(+1.08%)
Jun 22, 2021 33.60 33.60 32.87 33.18 54,627 -0.48(-1.43%)
Jun 21, 2021 32.38 33.89 32.15 33.67 74,267 +1.51(+4.68%)
Jun 18, 2021 32.69 33.16 31.91 32.16 131,507 -1.12(-3.36%)
Jun 17, 2021 34.03 34.10 32.75 33.28 86,483 -0.83(-2.44%)
Jun 16, 2021 34.51 34.67 34.00 34.11 40,143 -0.67(-1.93%)
Jun 15, 2021 34.97 35.25 34.52 34.79 55,694 -0.24(-0.68%)
Jun 14, 2021 35.01 35.29 34.24 35.02 61,145 -0.03(-0.08%)
Jun 11, 2021 35.50 35.87 34.76 35.05 39,336 -0.24(-0.67%)
Jun 10, 2021 35.70 36.01 35.15 35.29 44,480 -0.26(-0.72%)
Jun 09, 2021 35.92 36.34 35.29 35.54 38,070 -0.41(-1.13%)
Jun 08, 2021 34.28 36.12 34.28 35.95 41,033 +0.95(+2.71%)
Jun 07, 2021 34.81 35.23 34.02 35.00 61,074 +0.46(+1.34%)
Jun 04, 2021 34.10 34.80 33.62 34.54 58,639 +0.35(+1.03%)
Jun 03, 2021 33.89 34.29 33.20 34.19 61,701 -0.09(-0.25%)
Jun 02, 2021 33.84 34.51 33.00 34.27 86,105 +0.76(+2.26%)
Jun 01, 2021 33.35 33.74 32.66 33.52 78,780 +0.55(+1.67%)
May 28, 2021 32.11 33.00 31.74 32.97 48,747 +0.79(+2.44%)
May 27, 2021 31.63 32.59 31.62 32.18 90,741 +0.70(+2.21%)
May 26, 2021 30.95 31.49 30.65 31.48 40,197 +0.34(+1.09%)
May 25, 2021 31.83 31.83 30.78 31.15 56,938 -0.51(-1.61%)
May 24, 2021 31.58 31.71 30.70 31.65 45,456 +0.09(+0.30%)
May 21, 2021 30.83 32.30 30.50 31.56 179,367 +0.80(+2.60%)
May 20, 2021 30.54 30.76 29.83 30.76 43,156 +0.24(+0.80%)
May 19, 2021 30.04 30.72 29.74 30.51 42,463 -0.08(-0.25%)
May 18, 2021 30.51 30.82 30.14 30.59 30,458 +0.08(+0.25%)
May 17, 2021 29.89 30.74 29.25 30.51 25,898 +0.40(+1.34%)
May 14, 2021 30.12 30.31 29.42 30.11 49,799 +0.07(+0.22%)
May 13, 2021 29.27 30.46 29.11 30.04 48,404 +0.78(+2.67%)
May 12, 2021 30.94 30.94 28.59 29.26 51,258 -1.74(-5.62%)
May 11, 2021 30.53 31.30 28.36 31.00 54,091 -0.05(-0.15%)
May 10, 2021 31.35 31.60 30.86 31.05 74,347 +0.04(+0.12%)
May 07, 2021 30.86 31.15 30.62 31.01 47,292 +0.00(+0.00%)
May 06, 2021 30.76 31.01 29.67 31.01 50,415 +0.25(+0.83%)
May 05, 2021 30.52 31.12 29.76 30.76 60,639 +0.32(+1.05%)
May 04, 2021 29.68 30.59 29.62 30.44 44,624 +0.53(+1.76%)
May 03, 2021 27.74 30.07 27.74 29.91 77,995 +2.39(+8.69%)
Apr 30, 2021 25.99 28.28 25.81 27.52 84,676 +0.89(+3.36%)
Apr 29, 2021 27.14 27.31 26.15 26.63 32,098 -0.13(-0.49%)
Apr 28, 2021 28.21 28.21 26.63 26.76 21,770 -0.17(-0.63%)
Apr 27, 2021 26.69 27.01 26.36 26.93 33,979 -0.07(-0.24%)
Apr 26, 2021 27.12 27.53 26.51 26.99 18,529 +0.17(+0.63%)
Apr 23, 2021 26.74 27.24 25.81 26.82 46,003 +0.75(+2.89%)
Apr 22, 2021 26.48 27.05 26.02 26.07 65,968 -0.90(-3.35%)
Apr 21, 2021 26.22 27.39 26.22 26.98 26,558 +0.61(+2.32%)
Apr 20, 2021 27.13 27.13 26.18 26.36 32,423 -1.05(-3.84%)
Apr 19, 2021 27.84 28.04 26.99 27.42 37,498 -0.37(-1.32%)
Apr 16, 2021 28.13 28.34 26.93 27.79 34,423 -0.05(-0.17%)
Apr 15, 2021 28.14 28.35 27.34 27.83 26,999 -0.15(-0.52%)
Apr 14, 2021 27.41 28.41 27.38 27.98 39,233 +0.78(+2.85%)
Apr 13, 2021 27.12 27.56 26.64 27.20 49,196 -0.40(-1.43%)
Apr 12, 2021 27.43 27.62 26.92 27.60 44,908 +0.31(+1.14%)
Apr 09, 2021 27.35 27.53 26.77 27.29 39,416 -0.17(-0.62%)
Apr 08, 2021 27.96 27.96 26.92 27.46 46,667 -0.55(-1.95%)
Apr 07, 2021 28.29 28.29 27.52 28.00 50,987 -0.02(-0.07%)
Apr 06, 2021 28.32 28.66 27.86 28.02 45,936 -0.33(-1.16%)
Apr 05, 2021 28.63 28.91 28.14 28.35 51,528 +0.31(+1.11%)
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.