Skip to main content

Haynes Intl Inc (NQ: HAYN )

60.16 +0.02 (+0.04%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 60.17 60.17 60.10 60.14 200,082 -0.02(-0.03%)
Mar 26, 2024 60.10 60.24 60.09 60.16 366,952 +0.07(+0.12%)
Mar 25, 2024 60.03 60.27 60.03 60.09 169,204 +0.06(+0.10%)
Mar 22, 2024 60.00 60.23 60.00 60.03 151,950 +0.02(+0.03%)
Mar 21, 2024 59.92 60.12 59.92 60.01 267,263 +0.03(+0.05%)
Mar 20, 2024 59.88 60.02 59.82 59.98 252,268 +0.03(+0.05%)
Mar 19, 2024 59.50 59.95 59.47 59.95 341,411 +0.53(+0.89%)
Mar 18, 2024 59.55 59.59 59.37 59.42 176,012 +0.02(+0.03%)
Mar 15, 2024 59.37 59.70 59.31 59.40 276,680 -0.18(-0.30%)
Mar 14, 2024 59.46 59.60 59.27 59.58 273,285 +0.04(+0.07%)
Mar 13, 2024 59.41 59.57 59.39 59.54 160,638 +0.14(+0.24%)
Mar 12, 2024 59.40 59.51 59.20 59.40 203,496 -0.02(-0.03%)
Mar 11, 2024 59.41 59.53 59.21 59.42 99,924 +0.07(+0.12%)
Mar 08, 2024 59.55 59.76 59.25 59.35 101,758 -0.11(-0.18%)
Mar 07, 2024 59.42 59.56 59.20 59.46 124,185 +0.31(+0.52%)
Mar 06, 2024 59.51 59.69 59.15 59.15 286,592 -0.25(-0.42%)
Mar 05, 2024 59.53 59.74 59.40 59.40 380,335 -0.10(-0.17%)
Mar 04, 2024 59.68 59.75 59.43 59.50 160,646 -0.06(-0.10%)
Mar 01, 2024 59.68 59.74 59.36 59.56 141,450 +0.13(+0.22%)
Feb 29, 2024 59.65 59.90 59.26 59.43 156,422 +0.10(+0.17%)
Feb 28, 2024 59.43 59.53 59.32 59.33 154,525 -0.20(-0.33%)
Feb 27, 2024 59.39 59.59 59.35 59.53 123,694 +0.00(+0.00%)
Feb 26, 2024 59.34 59.53 59.28 59.53 72,221 +0.17(+0.29%)
Feb 23, 2024 59.46 59.56 59.23 59.36 119,606 -0.17(-0.28%)
Feb 22, 2024 59.52 59.53 59.39 59.53 101,769 +0.01(+0.02%)
Feb 21, 2024 59.30 59.53 59.23 59.52 111,032 +0.19(+0.32%)
Feb 20, 2024 59.43 59.56 59.14 59.33 127,579 -0.18(-0.30%)
Feb 16, 2024 59.48 59.68 59.33 59.51 143,180 +0.03(+0.05%)
Feb 15, 2024 59.48 59.63 59.30 59.48 145,137 +0.10(+0.17%)
Feb 14, 2024 59.48 59.53 59.20 59.38 993,458 +0.10(+0.17%)
Feb 13, 2024 59.18 59.51 59.18 59.28 269,983 +0.03(+0.05%)
Feb 12, 2024 59.72 59.87 59.17 59.25 371,452 -0.24(-0.40%)
Feb 09, 2024 59.46 59.73 59.28 59.49 149,328 +0.16(+0.27%)
Feb 08, 2024 59.30 59.76 59.30 59.33 167,455 +0.05(+0.08%)
Feb 07, 2024 59.39 59.73 59.21 59.28 315,769 -0.15(-0.25%)
Feb 06, 2024 59.53 59.93 59.28 59.43 1,263,279 -0.35(-0.58%)
Feb 05, 2024 59.55 60.03 59.11 59.78 1,973,360 +3.88(+6.93%)
Feb 02, 2024 54.84 56.39 54.84 55.90 58,621 +0.35(+0.63%)
Feb 01, 2024 55.70 56.19 54.27 55.55 55,925 +0.09(+0.16%)
Jan 31, 2024 56.60 57.57 55.45 55.46 142,544 -0.94(-1.66%)
Jan 30, 2024 55.50 56.81 55.50 56.40 38,751 +0.26(+0.46%)
Jan 29, 2024 54.69 56.18 54.60 56.14 42,071 +1.08(+1.95%)
Jan 26, 2024 55.08 55.25 54.56 55.07 36,808 +0.58(+1.06%)
Jan 25, 2024 54.40 54.56 52.84 54.49 62,215 +0.98(+1.82%)
Jan 24, 2024 53.94 54.31 53.09 53.51 33,231 +0.70(+1.32%)
Jan 23, 2024 54.02 54.63 52.63 52.81 49,868 -0.55(-1.03%)
Jan 22, 2024 52.00 53.39 52.00 53.36 49,757 +1.69(+3.28%)
Jan 19, 2024 51.61 51.79 50.21 51.67 32,953 +0.46(+0.89%)
Jan 18, 2024 51.52 51.52 50.63 51.21 44,212 +0.24(+0.47%)
Jan 17, 2024 50.81 51.58 50.66 50.97 38,068 -0.76(-1.46%)
Jan 16, 2024 52.93 52.93 51.69 51.73 34,709 -1.24(-2.33%)
Jan 12, 2024 53.37 53.37 52.48 52.96 49,369 +0.44(+0.83%)
Jan 11, 2024 52.16 52.54 51.41 52.53 45,617 +0.03(+0.06%)
Jan 10, 2024 52.38 52.92 52.17 52.50 37,076 -0.23(-0.43%)
Jan 09, 2024 54.00 54.00 52.43 52.72 29,523 -2.21(-4.03%)
Jan 08, 2024 54.99 54.99 53.91 54.94 33,285 +0.07(+0.13%)
Jan 05, 2024 54.73 55.26 54.73 54.87 59,393 -0.40(-0.72%)
Jan 04, 2024 55.88 56.09 55.22 55.27 46,140 -0.30(-0.54%)
Jan 03, 2024 56.72 56.87 55.43 55.56 54,934 -1.53(-2.69%)
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.