Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haynes Intl Inc (NQ: HAYN )

58.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2007 59.12 61.22 58.75 60.61 208,713 +3.05(+5.31%)
Aug 30, 2007 56.98 58.41 56.41 57.55 115,954 +0.59(+1.03%)
Aug 29, 2007 55.91 57.10 54.64 56.97 168,825 +1.90(+3.45%)
Aug 28, 2007 56.74 56.74 54.91 55.06 177,845 -1.73(-3.05%)
Aug 27, 2007 58.74 58.74 55.64 56.80 227,425 -0.69(-1.20%)
Aug 24, 2007 56.15 58.57 55.51 57.49 466,134 +2.15(+3.88%)
Aug 23, 2007 54.11 56.17 52.97 55.34 397,608 +1.37(+2.54%)
Aug 22, 2007 50.43 54.22 50.43 53.97 268,230 +3.77(+7.52%)
Aug 21, 2007 50.79 51.03 49.56 50.20 149,434 +0.04(+0.07%)
Aug 20, 2007 52.02 52.02 49.81 50.16 282,454 -2.08(-3.99%)
Aug 17, 2007 52.45 52.78 49.97 52.24 266,717 +2.23(+4.47%)
Aug 16, 2007 51.52 51.87 48.23 50.01 610,305 -1.88(-3.62%)
Aug 15, 2007 53.86 54.72 51.33 51.89 339,568 -2.60(-4.78%)
Aug 14, 2007 55.87 55.87 54.13 54.49 271,626 -1.29(-2.32%)
Aug 13, 2007 56.89 57.32 54.51 55.78 361,119 -0.03(-0.05%)
Aug 10, 2007 51.53 56.94 50.43 55.81 403,778 +3.20(+6.08%)
Aug 09, 2007 53.11 55.23 49.89 52.61 738,858 -1.62(-2.98%)
Aug 08, 2007 55.72 59.38 53.69 54.23 918,453 -1.64(-2.94%)
Aug 07, 2007 56.12 58.41 53.88 55.87 1,782,293 -3.64(-6.12%)
Aug 06, 2007 64.27 64.30 57.08 59.51 755,001 -2.63(-4.24%)
Aug 03, 2007 62.04 63.92 61.67 62.15 266,889 -1.26(-1.99%)
Aug 02, 2007 62.01 63.41 61.31 63.41 258,662 +1.81(+2.93%)
Aug 01, 2007 66.80 66.80 60.48 61.60 475,887 -3.56(-5.47%)
Jul 31, 2007 66.07 67.32 64.79 65.16 402,960 +0.44(+0.68%)
Jul 30, 2007 63.13 65.75 62.53 64.72 268,883 +1.93(+3.07%)
Jul 27, 2007 60.80 63.50 60.80 62.79 338,409 -0.53(-0.84%)
Jul 26, 2007 63.91 66.99 60.85 63.32 618,501 -2.22(-3.39%)
Jul 25, 2007 68.47 68.77 62.78 65.54 504,941 -1.85(-2.75%)
Jul 24, 2007 70.14 70.22 66.12 67.39 260,575 -3.60(-5.07%)
Jul 23, 2007 70.38 71.45 70.08 70.99 292,300 +0.76(+1.08%)
Jul 20, 2007 70.40 70.95 69.18 70.23 196,903 -0.33(-0.46%)
Jul 19, 2007 71.42 72.63 69.93 70.56 364,356 +0.14(+0.20%)
Jul 18, 2007 69.53 70.82 68.05 70.42 310,599 +1.19(+1.72%)
Jul 17, 2007 69.75 70.37 68.97 69.23 192,540 -0.17(-0.24%)
Jul 16, 2007 70.38 70.78 69.02 69.39 242,551 -1.11(-1.57%)
Jul 13, 2007 70.74 70.95 68.20 70.50 435,170 +1.39(+2.02%)
Jul 12, 2007 66.13 70.09 65.88 69.11 753,481 +3.81(+5.83%)
Jul 11, 2007 65.32 65.59 64.49 65.30 301,664 +0.22(+0.33%)
Jul 10, 2007 65.99 66.08 62.76 65.08 503,677 -0.94(-1.42%)
Jul 09, 2007 68.34 69.27 65.05 66.02 611,726 -0.22(-0.34%)
Jul 06, 2007 64.66 67.33 64.66 66.25 871,952 +3.77(+6.04%)
Jul 05, 2007 61.91 63.52 61.72 62.47 251,217 +0.39(+0.63%)
Jul 03, 2007 63.40 63.75 61.63 62.08 49,783 -0.73(-1.16%)
Jul 02, 2007 61.86 63.67 61.78 62.81 340,272 +1.55(+2.52%)
Jun 29, 2007 62.49 62.98 61.19 61.26 447,425 -1.14(-1.83%)
Jun 28, 2007 63.75 63.77 62.09 62.40 262,341 -1.09(-1.71%)
Jun 27, 2007 62.89 63.49 60.85 63.49 268,364 +0.11(+0.17%)
Jun 26, 2007 63.58 64.60 63.05 63.38 193,948 +0.25(+0.39%)
Jun 25, 2007 65.24 65.29 62.62 63.13 212,170 -2.17(-3.32%)
Jun 22, 2007 64.63 65.69 64.37 65.30 1,991,904 +0.67(+1.03%)
Jun 21, 2007 64.18 65.77 62.42 64.63 355,872 +0.89(+1.39%)
Jun 20, 2007 63.97 65.17 63.13 63.75 243,392 +0.00(+0.00%)
Jun 19, 2007 60.68 64.12 60.68 63.75 288,184 +2.92(+4.79%)
Jun 18, 2007 59.93 61.12 59.57 60.83 257,450 +0.90(+1.50%)
Jun 15, 2007 59.99 60.54 59.76 59.93 302,104 +0.07(+0.12%)
Jun 14, 2007 59.99 60.62 59.79 59.86 227,267 +0.18(+0.30%)
Jun 13, 2007 59.77 60.58 58.60 59.68 223,132 -0.18(-0.30%)
Jun 12, 2007 62.29 62.29 59.38 59.86 284,876 -2.46(-3.95%)
Jun 11, 2007 63.36 63.36 62.17 62.32 157,105 -1.08(-1.71%)
Jun 08, 2007 62.50 63.71 61.61 63.40 104,824 +0.67(+1.08%)
Jun 07, 2007 62.54 63.44 61.71 62.73 79,255 -0.46(-0.73%)
Jun 06, 2007 64.00 64.00 62.36 63.19 96,918 -0.56(-0.88%)
Jun 05, 2007 65.23 65.34 63.45 63.75 83,623 -0.35(-0.54%)
Jun 04, 2007 65.12 65.20 64.04 64.10 62,711 -1.02(-1.57%)
Jun 01, 2007 65.23 66.28 65.06 65.12 105,751 +0.79(+1.23%)
May 31, 2007 62.94 64.63 62.94 64.33 187,875 +1.20(+1.91%)
May 30, 2007 63.05 63.20 61.75 63.13 162,983 -0.09(-0.15%)
May 29, 2007 63.08 64.00 63.08 63.22 185,362 +1.40(+2.27%)
May 25, 2007 61.67 62.42 60.88 61.82 194,884 +1.07(+1.77%)
May 24, 2007 62.98 63.68 60.01 60.75 251,769 -2.05(-3.27%)
May 23, 2007 64.55 64.56 62.74 62.80 252,259 -1.23(-1.93%)
May 22, 2007 64.94 64.94 63.83 64.03 168,186 -1.23(-1.88%)
May 21, 2007 64.70 66.92 64.70 65.26 150,069 +0.68(+1.06%)
May 18, 2007 63.59 64.58 63.27 64.58 225,855 +0.83(+1.30%)
May 17, 2007 64.32 64.50 62.76 63.75 217,233 -0.61(-0.95%)
May 16, 2007 63.60 64.74 63.60 64.36 403,761 +0.01(+0.02%)
May 15, 2007 64.29 65.11 62.98 64.35 218,550 -0.72(-1.10%)
May 14, 2007 65.71 66.02 64.29 65.07 254,642 +0.01(+0.02%)
May 11, 2007 65.85 66.51 64.88 65.06 203,315 -0.44(-0.68%)
May 10, 2007 66.03 66.75 64.83 65.50 595,200 -0.53(-0.80%)
May 09, 2007 62.76 66.03 62.73 66.03 764,632 +4.73(+7.72%)
May 08, 2007 61.93 62.76 59.69 61.30 551,177 +4.01(+7.00%)
May 07, 2007 57.00 57.65 57.00 57.28 253,726 +0.71(+1.26%)
May 04, 2007 55.25 56.71 55.25 56.57 88,144 +0.55(+0.98%)
May 03, 2007 56.67 56.67 55.18 56.02 208,647 -0.89(-1.56%)
May 02, 2007 54.08 57.18 54.08 56.91 156,241 +1.12(+2.00%)
May 01, 2007 56.41 56.43 54.44 55.79 196,431 -0.78(-1.37%)
Apr 30, 2007 56.81 58.05 56.57 56.57 226,651 -0.86(-1.49%)
Apr 27, 2007 56.59 57.65 56.08 57.42 210,439 +0.74(+1.31%)
Apr 26, 2007 57.56 57.68 55.72 56.68 125,812 -0.31(-0.55%)
Apr 25, 2007 55.87 57.57 53.92 56.99 186,356 +1.15(+2.07%)
Apr 24, 2007 56.23 56.60 55.10 55.84 110,522 -0.39(-0.70%)
Apr 23, 2007 57.40 57.60 56.11 56.23 264,699 -0.80(-1.40%)
Apr 20, 2007 57.23 58.74 56.25 57.03 355,771 -0.16(-0.28%)
Apr 19, 2007 57.67 58.05 56.11 57.19 241,380 -0.67(-1.17%)
Apr 18, 2007 57.86 58.58 57.70 57.86 256,638 -0.18(-0.31%)
Apr 17, 2007 58.77 58.77 57.68 58.05 198,028 +0.14(+0.24%)
Apr 16, 2007 57.45 58.05 56.97 57.91 176,863 +1.73(+3.09%)
Apr 13, 2007 56.23 56.23 55.33 56.17 108,357 +0.09(+0.16%)
Apr 12, 2007 54.56 56.23 54.49 56.09 220,562 +1.07(+1.95%)
Apr 11, 2007 55.47 57.07 54.48 55.01 398,299 -0.85(-1.52%)
Apr 10, 2007 55.85 56.35 54.56 55.86 183,849 +0.26(+0.47%)
Apr 09, 2007 54.38 55.83 53.69 55.60 126,271 +1.62(+3.00%)
Apr 05, 2007 54.30 54.96 53.69 53.98 218,981 -0.14(-0.25%)
Apr 04, 2007 51.52 54.20 50.60 54.12 235,581 +2.54(+4.92%)
Apr 03, 2007 53.25 53.25 51.52 51.58 135,405 -1.02(-1.94%)
Apr 02, 2007 53.66 53.66 52.03 52.60 189,417 -0.31(-0.59%)
Mar 30, 2007 53.07 53.07 52.42 52.92 305,074 +0.89(+1.70%)
Mar 29, 2007 53.10 53.10 51.89 52.03 247,602 +0.35(+0.67%)
Mar 28, 2007 53.98 53.98 51.52 51.68 270,964 -2.00(-3.73%)
Mar 27, 2007 53.69 53.69 52.26 53.69 192,698 +0.70(+1.31%)
Mar 26, 2007 52.23 53.73 51.17 52.99 442,118 +1.47(+2.86%)
Mar 23, 2007 51.88 52.28 51.16 51.52 564,088 +0.23(+0.45%)
Mar 22, 2007 51.98 52.00 50.97 51.28 1,158,821 +2.05(+4.16%)
Mar 21, 2007 49.92 49.92 48.98 49.24 158,204 -0.21(-0.43%)
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.