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 31, 2008 38.54 39.99 38.18 39.82 159,096 +0.64(+1.63%)
Mar 28, 2008 39.77 39.98 38.96 39.18 174,474 -0.65(-1.64%)
Mar 27, 2008 40.01 40.52 39.46 39.83 138,091 -0.01(-0.02%)
Mar 26, 2008 38.08 40.15 38.06 39.84 95,918 +1.28(+3.33%)
Mar 25, 2008 38.52 38.70 37.81 38.56 240,105 -0.04(-0.09%)
Mar 24, 2008 37.39 39.35 36.76 38.59 187,948 +0.84(+2.23%)
Mar 21, 2008 37.32 38.46 36.08 37.75 332,080 +0.00(+0.00%)
Mar 20, 2008 37.32 38.46 36.08 37.75 332,080 +0.80(+2.16%)
Mar 19, 2008 39.17 39.78 36.95 36.95 173,481 -2.17(-5.55%)
Mar 18, 2008 38.01 39.30 37.16 39.12 269,377 +1.71(+4.56%)
Mar 17, 2008 37.43 38.62 36.68 37.42 235,587 -1.20(-3.10%)
Mar 14, 2008 39.15 39.26 38.15 38.62 260,393 -0.57(-1.44%)
Mar 13, 2008 37.76 39.31 37.37 39.18 444,054 +0.89(+2.31%)
Mar 12, 2008 39.27 40.09 38.05 38.30 211,573 -0.84(-2.15%)
Mar 11, 2008 38.54 39.17 37.15 39.14 204,988 +1.50(+3.99%)
Mar 10, 2008 40.56 41.09 37.17 37.64 427,576 -2.91(-7.18%)
Mar 07, 2008 39.50 41.07 39.29 40.55 186,554 -0.07(-0.18%)
Mar 06, 2008 40.81 41.71 40.21 40.62 260,302 -0.65(-1.58%)
Mar 05, 2008 41.58 42.16 40.83 41.27 141,412 -0.16(-0.39%)
Mar 04, 2008 39.91 42.26 39.91 41.43 192,351 -0.49(-1.18%)
Mar 03, 2008 41.13 42.87 40.36 41.92 216,540 +0.70(+1.71%)
Feb 29, 2008 42.32 42.74 40.84 41.22 357,606 -1.59(-3.71%)
Feb 28, 2008 43.34 43.39 42.18 42.81 173,971 -0.78(-1.78%)
Feb 27, 2008 42.61 44.10 42.17 43.59 203,034 +0.64(+1.49%)
Feb 26, 2008 42.30 44.16 42.15 42.95 241,519 +0.35(+0.82%)
Feb 25, 2008 41.58 42.93 41.25 42.60 107,178 +0.94(+2.26%)
Feb 22, 2008 41.24 42.73 40.36 41.66 248,582 +0.43(+1.04%)
Feb 21, 2008 42.83 43.52 41.01 41.23 156,152 -1.36(-3.20%)
Feb 20, 2008 40.47 42.64 39.91 42.59 228,357 +1.68(+4.11%)
Feb 19, 2008 41.83 43.14 40.53 40.91 281,133 -0.20(-0.49%)
Feb 18, 2008 42.11 42.23 40.12 41.11 407,509 +0.00(+0.00%)
Feb 15, 2008 42.11 42.23 40.12 41.11 407,509 -1.45(-3.41%)
Feb 14, 2008 43.32 43.75 42.30 42.56 239,716 -0.30(-0.69%)
Feb 13, 2008 40.16 44.86 40.16 42.86 684,690 +2.73(+6.80%)
Feb 12, 2008 39.11 41.82 39.11 40.13 425,476 +0.95(+2.43%)
Feb 11, 2008 37.61 40.63 37.13 39.18 618,558 +1.51(+4.01%)
Feb 08, 2008 34.16 38.56 33.59 37.67 808,154 +2.23(+6.28%)
Feb 07, 2008 34.95 36.19 34.65 35.44 190,559 +0.23(+0.64%)
Feb 06, 2008 35.87 37.02 35.18 35.22 217,619 -0.30(-0.84%)
Feb 05, 2008 35.61 36.88 34.46 35.52 312,768 -0.89(-2.45%)
Feb 04, 2008 34.70 37.26 34.59 36.41 484,342 +2.09(+6.09%)
Feb 01, 2008 32.27 34.45 32.27 34.32 353,770 +2.26(+7.06%)
Jan 31, 2008 31.45 32.76 31.02 32.06 395,360 +0.11(+0.34%)
Jan 30, 2008 33.14 33.46 31.75 31.95 203,315 -1.34(-4.03%)
Jan 29, 2008 33.54 33.56 32.00 33.29 405,876 +0.09(+0.28%)
Jan 28, 2008 33.10 33.46 32.34 33.20 489,126 -0.04(-0.11%)
Jan 25, 2008 31.05 33.40 31.02 33.23 477,607 +1.47(+4.61%)
Jan 24, 2008 32.16 33.47 31.47 31.77 359,685 -0.15(-0.45%)
Jan 23, 2008 31.85 32.83 29.76 31.91 497,676 -0.76(-2.33%)
Jan 22, 2008 32.22 33.52 31.32 32.67 302,410 -0.88(-2.62%)
Jan 21, 2008 33.27 34.65 32.72 33.55 410,963 +0.00(+0.00%)
Jan 18, 2008 33.27 34.65 32.72 33.55 410,963 +0.30(+0.92%)
Jan 17, 2008 34.10 34.10 32.93 33.25 458,903 -0.89(-2.61%)
Jan 16, 2008 36.01 37.47 33.45 34.14 494,126 -2.35(-6.44%)
Jan 15, 2008 38.01 38.58 36.20 36.49 222,069 -2.46(-6.32%)
Jan 14, 2008 39.18 39.70 38.60 38.95 304,684 -0.09(-0.24%)
Jan 11, 2008 40.67 40.97 38.31 39.04 317,201 -1.92(-4.68%)
Jan 10, 2008 39.09 40.96 39.02 40.96 339,269 +1.09(+2.73%)
Jan 09, 2008 40.85 40.85 38.25 39.87 449,745 -0.81(-1.98%)
Jan 08, 2008 42.63 43.70 40.66 40.68 195,830 -1.78(-4.19%)
Jan 07, 2008 45.04 46.12 41.91 42.45 542,494 -2.74(-6.05%)
Jan 04, 2008 47.88 48.96 45.10 45.19 304,794 -3.30(-6.81%)
Jan 03, 2008 48.94 49.56 48.20 48.49 207,444 -0.39(-0.80%)
Jan 02, 2008 50.06 50.42 48.87 48.88 133,857 -1.55(-3.06%)
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.