Haynes Intl Inc (NQ: HAYN )

58.90 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 58.89 58.93 58.78 58.90 97,561 +0.01(+0.02%)
May 23, 2024 58.70 58.96 58.59 58.89 186,332 +0.19(+0.32%)
May 22, 2024 58.87 58.97 58.27 58.70 108,514 -0.24(-0.41%)
May 21, 2024 58.94 59.25 58.85 58.94 75,241 -0.01(-0.02%)
May 20, 2024 59.08 59.35 58.82 58.95 120,797 -0.30(-0.51%)
May 17, 2024 59.41 59.41 58.94 59.25 76,890 +0.03(+0.05%)
May 16, 2024 59.22 59.39 59.19 59.22 51,651 -0.05(-0.08%)
May 15, 2024 59.23 59.42 59.10 59.27 98,980 +0.08(+0.14%)
May 14, 2024 59.35 59.35 59.02 59.19 63,928 +0.01(+0.02%)
May 13, 2024 59.29 59.29 58.91 59.18 68,448 -0.12(-0.20%)
May 10, 2024 59.38 59.38 58.71 59.30 271,468 -0.08(-0.13%)
May 09, 2024 59.35 59.52 59.24 59.38 130,673 +0.04(+0.07%)
May 08, 2024 59.33 59.52 59.25 59.34 113,256 -0.14(-0.24%)
May 07, 2024 59.50 59.75 59.23 59.48 133,366 -0.10(-0.17%)
May 06, 2024 59.58 59.79 59.41 59.58 222,214 +0.34(+0.57%)
May 03, 2024 59.67 59.67 59.11 59.24 265,189 -0.43(-0.72%)
May 02, 2024 60.00 60.10 58.66 59.67 622,956 -0.66(-1.09%)
May 01, 2024 60.33 60.50 60.32 60.33 362,124 +0.18(+0.30%)
Apr 30, 2024 60.27 60.54 60.15 60.15 259,040 -0.18(-0.30%)
Apr 29, 2024 60.43 60.50 60.30 60.33 142,488 +0.02(+0.03%)
Apr 26, 2024 60.40 60.45 60.30 60.31 130,811 +0.03(+0.05%)
Apr 25, 2024 60.38 60.38 60.08 60.28 95,140 -0.08(-0.13%)
Apr 24, 2024 60.21 60.53 60.21 60.36 138,423 -0.11(-0.18%)
Apr 23, 2024 60.12 60.53 59.84 60.47 96,486 +0.40(+0.67%)
Apr 22, 2024 60.30 60.47 59.96 60.07 292,200 -0.18(-0.30%)
Apr 19, 2024 60.32 60.42 60.09 60.25 164,166 -0.10(-0.17%)
Apr 18, 2024 60.44 60.49 60.10 60.35 299,143 -0.08(-0.13%)
Apr 17, 2024 60.65 60.68 60.35 60.43 462,285 -0.10(-0.17%)
Apr 16, 2024 60.53 60.65 60.51 60.53 196,381 -0.13(-0.21%)
Apr 15, 2024 60.63 60.79 60.48 60.66 206,786 +0.00(+0.00%)
Apr 12, 2024 60.55 60.69 60.38 60.66 189,253 -0.02(-0.03%)
Apr 11, 2024 60.44 60.85 60.41 60.68 332,854 +0.27(+0.45%)
Apr 10, 2024 60.30 60.56 60.25 60.41 492,469 -0.09(-0.15%)
Apr 09, 2024 60.54 60.64 60.48 60.50 136,550 +0.01(+0.02%)
Apr 08, 2024 60.48 60.70 60.40 60.49 151,854 +0.05(+0.08%)
Apr 05, 2024 60.43 60.62 60.39 60.44 74,785 +0.04(+0.07%)
Apr 04, 2024 60.67 60.68 60.38 60.40 318,134 -0.23(-0.38%)
Apr 03, 2024 60.24 60.86 60.21 60.63 335,436 +0.45(+0.75%)
Apr 02, 2024 60.18 60.32 60.17 60.18 282,364 -0.02(-0.03%)
Apr 01, 2024 60.15 60.25 60.13 60.20 254,792 +0.08(+0.13%)
Mar 28, 2024 60.13 60.18 60.09 60.12 334,212 -0.02(-0.03%)
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%)
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.