Haynes Intl Inc (NQ: HAYN )

58.96 +0.46 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 39.77 42.11 39.77 41.10 216,427 +1.25(+3.14%)
Mar 30, 2011 40.13 40.39 39.21 39.85 56,350 -0.10(-0.26%)
Mar 29, 2011 38.87 40.00 38.87 39.96 56,954 +1.06(+2.73%)
Mar 28, 2011 39.44 39.94 38.86 38.90 69,030 -0.39(-0.98%)
Mar 25, 2011 39.41 40.70 39.04 39.28 54,565 +0.03(+0.08%)
Mar 24, 2011 40.08 40.08 38.63 39.25 136,425 -0.63(-1.58%)
Mar 23, 2011 39.39 40.42 38.92 39.88 118,465 +0.32(+0.81%)
Mar 22, 2011 40.34 40.45 39.08 39.56 219,321 -0.78(-1.93%)
Mar 21, 2011 39.30 40.39 37.92 40.34 206,411 +2.85(+7.59%)
Mar 18, 2011 38.12 38.85 37.49 37.49 991,434 -0.18(-0.47%)
Mar 17, 2011 37.52 37.91 37.00 37.67 200,662 +0.81(+2.19%)
Mar 16, 2011 36.12 37.32 36.12 36.86 158,818 +0.54(+1.49%)
Mar 15, 2011 34.09 36.42 34.09 36.32 168,770 +0.80(+2.25%)
Mar 14, 2011 34.87 35.74 34.74 35.52 98,772 +0.02(+0.06%)
Mar 11, 2011 35.32 35.72 35.01 35.50 74,416 -0.01(-0.02%)
Mar 10, 2011 36.64 36.64 35.21 35.51 103,678 -1.64(-4.42%)
Mar 09, 2011 38.00 38.01 37.13 37.15 33,522 -0.85(-2.24%)
Mar 08, 2011 37.20 39.09 36.69 38.00 152,671 +0.73(+1.96%)
Mar 07, 2011 38.03 38.35 36.60 37.27 67,386 -0.70(-1.85%)
Mar 04, 2011 37.75 38.10 37.26 37.98 82,980 +0.17(+0.45%)
Mar 03, 2011 38.26 38.32 37.44 37.81 134,141 +0.11(+0.30%)
Mar 02, 2011 37.25 38.61 36.91 37.69 417,364 +0.33(+0.87%)
Mar 01, 2011 38.54 38.54 37.32 37.37 95,138 -1.06(-2.76%)
Feb 28, 2011 38.14 38.49 37.78 38.43 71,098 +0.50(+1.33%)
Feb 25, 2011 37.68 38.24 37.44 37.92 72,298 +0.28(+0.75%)
Feb 24, 2011 37.13 37.81 37.00 37.64 104,291 +0.28(+0.75%)
Feb 23, 2011 38.29 38.44 36.92 37.36 102,614 -0.68(-1.79%)
Feb 22, 2011 38.96 39.77 37.92 38.04 80,501 -1.76(-4.43%)
Feb 18, 2011 40.01 40.39 39.09 39.81 103,487 +0.08(+0.20%)
Feb 17, 2011 38.14 39.77 37.54 39.73 86,990 +1.44(+3.76%)
Feb 16, 2011 41.28 41.29 37.92 38.29 177,068 -2.87(-6.97%)
Feb 15, 2011 42.60 42.99 40.97 41.15 223,846 -1.54(-3.61%)
Feb 14, 2011 40.94 42.72 40.87 42.69 124,082 +1.71(+4.18%)
Feb 11, 2011 39.02 40.98 39.02 40.98 89,926 +1.64(+4.17%)
Feb 10, 2011 38.17 39.36 38.17 39.34 89,188 +0.78(+2.03%)
Feb 09, 2011 38.74 39.13 38.00 38.56 107,376 -0.47(-1.19%)
Feb 08, 2011 38.01 39.02 37.56 39.02 64,858 +0.89(+2.32%)
Feb 07, 2011 36.90 38.32 36.85 38.14 105,712 +1.31(+3.55%)
Feb 04, 2011 37.29 37.29 35.99 36.83 414,708 -0.75(-2.00%)
Feb 03, 2011 38.26 38.26 37.36 37.58 82,772 -0.42(-1.11%)
Feb 02, 2011 38.46 38.96 37.41 38.00 158,519 -0.86(-2.22%)
Feb 01, 2011 36.28 38.88 36.06 38.87 146,796 +2.89(+8.05%)
Jan 31, 2011 35.83 36.70 35.50 35.97 187,427 +0.53(+1.50%)
Jan 28, 2011 36.04 36.04 34.50 35.44 150,596 -0.58(-1.60%)
Jan 27, 2011 35.66 36.24 34.64 36.02 206,678 +0.38(+1.08%)
Jan 26, 2011 32.61 36.45 32.61 35.63 566,231 +3.26(+10.08%)
Jan 25, 2011 31.21 32.43 31.19 32.37 84,924 +0.97(+3.08%)
Jan 24, 2011 31.03 31.57 30.89 31.40 769,004 +0.37(+1.19%)
Jan 21, 2011 31.24 31.43 30.89 31.03 73,479 +0.07(+0.24%)
Jan 20, 2011 30.93 31.47 30.79 30.96 93,259 -0.32(-1.02%)
Jan 19, 2011 31.68 32.05 30.92 31.28 108,806 -0.33(-1.05%)
Jan 18, 2011 31.53 32.02 31.27 31.61 59,480 -0.13(-0.42%)
Jan 14, 2011 31.41 31.88 31.29 31.74 75,562 +0.36(+1.15%)
Jan 13, 2011 31.65 31.65 31.03 31.38 42,664 -0.23(-0.72%)
Jan 12, 2011 31.54 31.64 31.09 31.61 55,662 +0.73(+2.37%)
Jan 11, 2011 30.30 31.09 30.30 30.88 39,980 +0.72(+2.37%)
Jan 10, 2011 30.27 30.55 29.90 30.16 49,693 -0.21(-0.70%)
Jan 07, 2011 30.28 30.57 29.71 30.38 53,292 +0.07(+0.22%)
Jan 06, 2011 30.41 30.53 29.96 30.31 74,938 -0.17(-0.56%)
Jan 05, 2011 30.09 30.69 30.09 30.48 103,594 +0.11(+0.36%)
Jan 04, 2011 31.75 31.95 30.03 30.37 49,645 -1.20(-3.79%)
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.