Haynes Intl Inc (NQ: HAYN )

58.50 -0.09 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 39.76 42.09 39.76 41.09 216,483 +1.25(+3.14%)
Mar 30, 2011 40.12 40.38 39.20 39.84 56,364 -0.10(-0.26%)
Mar 29, 2011 38.86 39.99 38.86 39.95 56,969 +1.06(+2.73%)
Mar 28, 2011 39.43 39.93 38.85 38.89 69,048 -0.39(-0.98%)
Mar 25, 2011 39.40 40.69 39.03 39.27 54,579 +0.03(+0.08%)
Mar 24, 2011 40.07 40.07 38.62 39.24 136,460 -0.63(-1.58%)
Mar 23, 2011 39.38 40.40 38.91 39.87 118,495 +0.32(+0.81%)
Mar 22, 2011 40.33 40.44 39.07 39.55 219,378 -0.78(-1.93%)
Mar 21, 2011 39.29 40.38 37.91 40.33 206,464 +2.85(+7.59%)
Mar 18, 2011 38.11 38.84 37.48 37.48 991,690 -0.18(-0.47%)
Mar 17, 2011 37.51 37.90 36.99 37.66 200,714 +0.81(+2.19%)
Mar 16, 2011 36.11 37.31 36.11 36.85 158,859 +0.54(+1.49%)
Mar 15, 2011 34.08 36.41 34.08 36.31 168,814 +0.80(+2.25%)
Mar 14, 2011 34.86 35.74 34.74 35.51 98,797 +0.02(+0.06%)
Mar 11, 2011 35.31 35.71 35.00 35.49 74,435 -0.01(-0.02%)
Mar 10, 2011 36.63 36.63 35.20 35.50 103,705 -1.64(-4.42%)
Mar 09, 2011 37.99 38.00 37.12 37.14 33,531 -0.85(-2.24%)
Mar 08, 2011 37.19 39.08 36.68 37.99 152,711 +0.73(+1.96%)
Mar 07, 2011 38.02 38.34 36.59 37.26 67,403 -0.70(-1.85%)
Mar 04, 2011 37.74 38.09 37.26 37.97 83,002 +0.17(+0.45%)
Mar 03, 2011 38.25 38.31 37.43 37.80 134,176 +0.11(+0.30%)
Mar 02, 2011 37.24 38.60 36.90 37.68 417,471 +0.33(+0.87%)
Mar 01, 2011 38.53 38.53 37.31 37.36 95,162 -1.06(-2.76%)
Feb 28, 2011 38.13 38.48 37.77 38.42 71,117 +0.50(+1.33%)
Feb 25, 2011 37.67 38.23 37.43 37.91 72,316 +0.28(+0.75%)
Feb 24, 2011 37.12 37.80 36.99 37.63 104,318 +0.28(+0.75%)
Feb 23, 2011 38.28 38.43 36.91 37.35 102,641 -0.68(-1.79%)
Feb 22, 2011 38.95 39.76 37.91 38.03 80,522 -1.76(-4.43%)
Feb 18, 2011 40.00 40.38 39.08 39.80 103,513 +0.08(+0.20%)
Feb 17, 2011 38.13 39.76 37.53 39.71 87,012 +1.44(+3.76%)
Feb 16, 2011 41.26 41.28 37.91 38.28 177,113 -2.87(-6.97%)
Feb 15, 2011 42.59 42.98 40.95 41.14 223,903 -1.54(-3.61%)
Feb 14, 2011 40.93 42.70 40.86 42.68 124,114 +1.71(+4.18%)
Feb 11, 2011 39.01 40.97 39.01 40.97 89,949 +1.64(+4.17%)
Feb 10, 2011 38.16 39.35 38.16 39.33 89,211 +0.78(+2.03%)
Feb 09, 2011 38.73 39.12 37.99 38.55 107,404 -0.46(-1.19%)
Feb 08, 2011 38.00 39.01 37.55 39.01 64,874 +0.89(+2.32%)
Feb 07, 2011 36.89 38.31 36.84 38.13 105,739 +1.31(+3.55%)
Feb 04, 2011 37.28 37.28 35.98 36.82 414,815 -0.75(-2.00%)
Feb 03, 2011 38.25 38.25 37.35 37.57 82,794 -0.42(-1.11%)
Feb 02, 2011 38.45 38.95 37.40 37.99 158,560 -0.86(-2.22%)
Feb 01, 2011 36.27 38.87 36.05 38.86 146,834 +2.89(+8.05%)
Jan 31, 2011 35.82 36.69 35.49 35.96 187,475 +0.53(+1.50%)
Jan 28, 2011 36.03 36.03 34.50 35.43 150,635 -0.58(-1.60%)
Jan 27, 2011 35.65 36.23 34.64 36.01 206,732 +0.38(+1.08%)
Jan 26, 2011 32.60 36.44 32.60 35.63 566,377 +3.26(+10.08%)
Jan 25, 2011 31.20 32.42 31.18 32.36 84,946 +0.97(+3.08%)
Jan 24, 2011 31.03 31.57 30.89 31.40 769,202 +0.37(+1.19%)
Jan 21, 2011 31.23 31.42 30.88 31.03 73,498 +0.07(+0.24%)
Jan 20, 2011 30.92 31.46 30.78 30.95 93,283 -0.32(-1.02%)
Jan 19, 2011 31.67 32.04 30.91 31.27 108,834 -0.33(-1.05%)
Jan 18, 2011 31.52 32.01 31.26 31.60 59,495 -0.13(-0.42%)
Jan 14, 2011 31.40 31.87 31.28 31.73 75,582 +0.36(+1.15%)
Jan 13, 2011 31.64 31.64 31.02 31.37 42,675 -0.23(-0.72%)
Jan 12, 2011 31.54 31.63 31.08 31.60 55,676 +0.73(+2.37%)
Jan 11, 2011 30.30 31.09 30.30 30.87 39,990 +0.72(+2.37%)
Jan 10, 2011 30.27 30.55 29.90 30.16 49,706 -0.21(-0.70%)
Jan 07, 2011 30.27 30.56 29.70 30.37 53,305 +0.07(+0.22%)
Jan 06, 2011 30.40 30.52 29.95 30.30 74,957 -0.17(-0.56%)
Jan 05, 2011 30.08 30.69 30.08 30.47 103,620 +0.11(+0.36%)
Jan 04, 2011 31.74 31.94 30.02 30.36 49,657 -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.