Haynes Intl Inc (NQ: HAYN )

29.98 USD +0.96 (+3.31%)
Official Closing Price Updated: 4:02 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 29.94 30.87 28.90 29.02 73,183 -0.77(-2.58%)
Mar 01, 2021 28.50 30.29 28.50 29.79 112,482 +1.86(+6.66%)
Feb 26, 2021 29.26 29.79 27.91 27.93 113,700 -1.57(-5.32%)
Feb 25, 2021 29.56 29.95 29.38 29.50 94,136 -0.08(-0.27%)
Feb 24, 2021 29.63 30.05 28.45 29.58 125,488 +0.20(+0.68%)
Feb 23, 2021 29.26 29.65 28.72 29.38 115,325 +0.27(+0.93%)
Feb 22, 2021 28.64 29.99 28.54 29.11 153,317 -0.05(-0.17%)
Feb 19, 2021 26.69 29.70 26.69 29.16 719,000 +2.08(+7.68%)
Feb 18, 2021 26.79 27.32 26.24 27.08 202,431 +0.20(+0.74%)
Feb 17, 2021 26.78 27.17 25.83 26.88 150,038 +0.27(+1.01%)
Feb 16, 2021 25.35 27.21 25.35 26.61 133,114 +1.40(+5.55%)
Feb 12, 2021 24.70 25.34 24.60 25.21 103,900 +0.24(+0.96%)
Feb 11, 2021 24.90 25.02 24.22 24.97 127,119 +0.49(+2.00%)
Feb 10, 2021 24.12 24.88 23.98 24.48 105,644 +0.57(+2.38%)
Feb 09, 2021 23.65 23.99 23.16 23.91 107,820 +0.28(+1.18%)
Feb 08, 2021 23.92 23.92 22.84 23.63 88,554 +0.87(+3.82%)
Feb 05, 2021 23.02 23.44 22.60 22.76 97,900 -0.17(-0.74%)
Feb 04, 2021 23.35 23.35 22.60 22.93 101,149 +0.21(+0.92%)
Feb 03, 2021 22.37 23.37 22.33 22.72 82,942 +0.14(+0.62%)
Feb 02, 2021 24.12 24.12 22.54 22.58 186,145 -0.65(-2.80%)
Feb 01, 2021 23.29 23.99 23.12 23.23 151,776 +0.04(+0.17%)
Jan 29, 2021 23.45 23.89 23.03 23.19 162,800 +0.04(+0.17%)
Jan 28, 2021 23.33 23.43 22.59 23.15 105,144 +0.30(+1.31%)
Jan 27, 2021 22.90 23.97 21.98 22.85 152,850 -0.14(-0.61%)
Jan 26, 2021 24.25 24.25 22.80 22.99 161,649 -0.70(-2.95%)
Jan 25, 2021 23.60 24.18 23.12 23.69 79,486 -0.18(-0.75%)
Jan 22, 2021 23.60 24.03 23.01 23.87 79,700 -0.02(-0.08%)
Jan 21, 2021 24.44 24.50 23.74 23.89 73,378 -0.30(-1.24%)
Jan 20, 2021 24.93 25.17 23.84 24.19 75,311 -0.26(-1.06%)
Jan 19, 2021 25.02 25.14 24.33 24.45 57,046 -0.09(-0.37%)
Jan 15, 2021 24.41 25.19 24.04 24.54 72,400 -0.56(-2.23%)
Jan 14, 2021 25.28 25.54 24.76 25.10 63,311 +0.57(+2.32%)
Jan 13, 2021 25.27 25.27 24.30 24.53 61,654 -0.70(-2.77%)
Jan 12, 2021 25.38 25.50 24.76 25.23 42,553 +0.58(+2.35%)
Jan 11, 2021 24.28 25.06 24.01 24.65 50,053 -0.10(-0.40%)
Jan 08, 2021 25.55 25.55 24.22 24.75 46,200 -0.73(-2.86%)
Jan 07, 2021 26.29 26.29 25.03 25.48 54,416 -0.57(-2.19%)
Jan 06, 2021 24.74 26.49 24.74 26.05 97,339 +1.99(+8.27%)
Jan 05, 2021 23.20 24.54 23.20 24.06 162,132 +0.69(+2.95%)
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.