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, 2015 35.67 36.21 33.86 35.41 82,467 -0.40(-1.13%)
Mar 30, 2015 35.05 35.89 34.93 35.81 48,496 +0.81(+2.31%)
Mar 27, 2015 35.23 35.69 34.47 35.00 63,284 -0.36(-1.01%)
Mar 26, 2015 35.43 36.02 35.12 35.36 57,786 -0.06(-0.18%)
Mar 25, 2015 35.28 36.43 35.28 35.42 81,943 -0.05(-0.13%)
Mar 24, 2015 35.02 35.72 34.64 35.47 44,911 +0.29(+0.83%)
Mar 23, 2015 34.29 35.70 34.08 35.18 106,532 +0.83(+2.40%)
Mar 20, 2015 33.44 34.52 32.95 34.35 116,605 +1.09(+3.27%)
Mar 19, 2015 33.95 33.99 32.96 33.26 44,077 -1.09(-3.17%)
Mar 18, 2015 33.35 34.60 33.28 34.35 66,268 +0.99(+2.97%)
Mar 17, 2015 33.52 33.79 33.04 33.36 73,566 -0.25(-0.76%)
Mar 16, 2015 34.40 34.40 33.25 33.61 54,943 -0.63(-1.85%)
Mar 13, 2015 34.24 34.40 33.15 34.25 71,271 +0.10(+0.28%)
Mar 12, 2015 33.70 34.25 33.41 34.15 61,871 +0.85(+2.55%)
Mar 11, 2015 32.20 33.65 32.20 33.30 57,267 +1.38(+4.33%)
Mar 10, 2015 32.37 32.50 31.74 31.92 44,234 -0.71(-2.17%)
Mar 09, 2015 31.89 33.07 31.85 32.63 68,547 +1.23(+3.92%)
Mar 06, 2015 31.91 32.60 31.25 31.40 43,867 -0.80(-2.49%)
Mar 05, 2015 32.62 32.62 31.73 32.20 45,905 -0.06(-0.17%)
Mar 04, 2015 32.18 32.38 31.58 32.25 51,614 -0.09(-0.27%)
Mar 03, 2015 32.19 32.59 31.82 32.34 74,425 +0.11(+0.34%)
Mar 02, 2015 32.14 32.48 31.56 32.23 101,048 +0.18(+0.57%)
Feb 27, 2015 32.59 32.84 31.87 32.05 58,091 -0.65(-1.99%)
Feb 26, 2015 32.82 33.80 32.35 32.70 53,739 +0.02(+0.05%)
Feb 25, 2015 32.87 33.29 32.32 32.68 41,929 -0.37(-1.12%)
Feb 24, 2015 32.85 33.88 32.60 33.05 49,147 +0.37(+1.14%)
Feb 23, 2015 32.56 32.93 32.10 32.68 31,537 -0.11(-0.34%)
Feb 20, 2015 32.89 32.96 32.10 32.79 56,279 -0.08(-0.24%)
Feb 19, 2015 33.05 33.24 32.78 32.87 23,209 -0.44(-1.33%)
Feb 18, 2015 33.23 33.33 32.93 33.31 28,758 -0.13(-0.38%)
Feb 17, 2015 33.32 33.55 33.00 33.44 34,125 +0.30(+0.91%)
Feb 13, 2015 31.78 33.14 33.14 33.14 80,815 +1.40(+4.40%)
Feb 12, 2015 31.55 32.01 31.45 31.74 50,793 +0.63(+2.03%)
Feb 11, 2015 31.55 31.65 31.09 31.11 56,429 -0.43(-1.35%)
Feb 10, 2015 32.44 32.44 31.15 31.54 51,389 -0.71(-2.20%)
Feb 09, 2015 32.56 33.14 31.99 32.25 59,955 -0.28(-0.85%)
Feb 06, 2015 32.41 32.91 31.44 32.53 119,859 +0.80(+2.51%)
Feb 05, 2015 31.14 31.88 29.80 31.73 121,013 +0.63(+2.03%)
Feb 04, 2015 32.01 32.01 30.68 31.10 103,856 -0.67(-2.11%)
Feb 03, 2015 31.26 32.08 30.73 31.77 74,154 +0.84(+2.73%)
Feb 02, 2015 31.00 31.13 30.37 30.92 105,198 +0.19(+0.62%)
Jan 30, 2015 31.17 31.17 30.61 30.73 52,622 -0.75(-2.38%)
Jan 29, 2015 30.57 31.55 30.35 31.48 44,811 +0.90(+2.94%)
Jan 28, 2015 31.48 31.48 30.47 30.58 73,260 -0.63(-2.02%)
Jan 27, 2015 31.05 31.66 30.85 31.21 24,162 -0.09(-0.28%)
Jan 26, 2015 30.77 31.52 30.41 31.30 34,989 +0.65(+2.11%)
Jan 23, 2015 30.55 31.32 30.14 30.65 57,223 +0.12(+0.39%)
Jan 22, 2015 30.91 31.28 29.90 30.54 189,274 -0.29(-0.95%)
Jan 21, 2015 31.36 31.38 30.42 30.83 59,667 -0.77(-2.42%)
Jan 20, 2015 32.55 32.55 31.46 31.59 54,362 -0.31(-0.97%)
Jan 16, 2015 31.44 31.97 30.42 31.90 65,156 +0.32(+1.03%)
Jan 15, 2015 33.21 33.24 31.30 31.58 89,155 -1.51(-4.56%)
Jan 14, 2015 33.30 33.59 32.56 33.09 37,575 -0.76(-2.24%)
Jan 13, 2015 34.13 34.59 33.20 33.84 67,387 -0.05(-0.14%)
Jan 12, 2015 34.76 34.76 32.97 33.89 70,530 -1.00(-2.87%)
Jan 09, 2015 35.71 35.71 34.85 34.89 33,932 -0.94(-2.62%)
Jan 08, 2015 35.71 35.92 35.22 35.83 83,344 +0.06(+0.18%)
Jan 07, 2015 36.20 36.20 35.23 35.77 69,012 -0.13(-0.35%)
Jan 06, 2015 36.55 36.79 35.22 35.90 57,267 -0.42(-1.15%)
Jan 05, 2015 37.63 37.77 36.18 36.31 89,656 -1.45(-3.85%)
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.