Haynes Intl Inc (NQ: HAYN )

58.45 +0.19 (+0.33%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 58.27 58.73 58.10 58.26 85,465 +0.02(+0.03%)
Jun 18, 2024 58.03 58.59 58.03 58.24 70,814 +0.34(+0.59%)
Jun 17, 2024 58.38 58.38 57.87 57.90 143,882 -0.24(-0.41%)
Jun 14, 2024 58.50 58.72 57.90 58.14 217,363 -0.36(-0.62%)
Jun 13, 2024 58.40 58.77 58.12 58.50 128,298 -0.04(-0.07%)
Jun 12, 2024 58.88 58.88 58.06 58.54 207,326 +0.03(+0.05%)
Jun 11, 2024 58.62 58.76 58.39 58.51 159,633 -0.37(-0.63%)
Jun 10, 2024 58.72 58.95 58.61 58.88 93,218 +0.05(+0.08%)
Jun 07, 2024 58.71 58.95 58.71 58.83 89,813 +0.01(+0.02%)
Jun 06, 2024 58.80 59.01 58.59 58.82 121,599 -0.02(-0.03%)
Jun 05, 2024 59.01 59.12 58.64 58.84 105,100 -0.17(-0.29%)
Jun 04, 2024 58.69 59.16 58.69 59.01 322,863 +0.32(+0.55%)
Jun 03, 2024 59.00 59.00 58.68 58.69 61,479 -0.13(-0.22%)
May 31, 2024 58.75 58.97 58.40 58.82 166,217 +0.09(+0.15%)
May 30, 2024 58.64 58.89 58.58 58.73 156,420 +0.09(+0.15%)
May 29, 2024 58.28 58.73 58.28 58.64 73,676 -0.01(-0.03%)
May 28, 2024 58.73 58.78 58.51 58.66 71,871 -0.02(-0.04%)
May 24, 2024 58.67 58.71 58.56 58.68 97,926 +0.01(+0.02%)
May 23, 2024 58.48 58.74 58.37 58.67 187,029 +0.19(+0.32%)
May 22, 2024 58.65 58.75 58.05 58.48 108,920 -0.24(-0.41%)
May 21, 2024 58.72 59.03 58.63 58.72 75,522 -0.01(-0.02%)
May 20, 2024 58.86 59.13 58.60 58.73 121,249 -0.30(-0.51%)
May 17, 2024 59.19 59.19 58.72 59.03 77,178 +0.03(+0.05%)
May 16, 2024 59.00 59.17 58.97 59.00 51,844 -0.05(-0.08%)
May 15, 2024 59.01 59.20 58.88 59.05 99,350 +0.08(+0.14%)
May 14, 2024 59.13 59.13 58.80 58.97 64,167 +0.01(+0.02%)
May 13, 2024 59.07 59.07 58.69 58.96 68,704 -0.12(-0.20%)
May 10, 2024 59.16 59.16 58.49 59.08 272,484 -0.08(-0.13%)
May 09, 2024 59.13 59.30 59.02 59.16 131,162 +0.04(+0.07%)
May 08, 2024 59.11 59.30 59.03 59.12 113,680 -0.14(-0.24%)
May 07, 2024 59.28 59.53 59.01 59.26 133,865 -0.10(-0.17%)
May 06, 2024 59.36 59.57 59.19 59.36 223,046 +0.34(+0.57%)
May 03, 2024 59.45 59.45 58.89 59.02 266,182 -0.43(-0.72%)
May 02, 2024 59.78 59.88 58.44 59.45 625,289 -0.66(-1.09%)
May 01, 2024 60.10 60.27 60.09 60.10 363,480 +0.18(+0.30%)
Apr 30, 2024 60.05 60.31 59.93 59.93 260,010 -0.18(-0.30%)
Apr 29, 2024 60.20 60.27 60.08 60.10 143,021 +0.02(+0.03%)
Apr 26, 2024 60.17 60.22 60.08 60.08 131,301 +0.03(+0.05%)
Apr 25, 2024 60.15 60.15 59.86 60.05 95,496 -0.08(-0.13%)
Apr 24, 2024 59.99 60.30 59.99 60.13 138,941 -0.11(-0.18%)
Apr 23, 2024 59.90 60.30 59.62 60.24 96,847 +0.40(+0.67%)
Apr 22, 2024 60.08 60.24 59.74 59.85 293,294 -0.18(-0.30%)
Apr 19, 2024 60.09 60.19 59.87 60.03 164,780 -0.10(-0.17%)
Apr 18, 2024 60.21 60.26 59.88 60.12 300,263 -0.08(-0.13%)
Apr 17, 2024 60.42 60.45 60.12 60.20 464,016 -0.10(-0.17%)
Apr 16, 2024 60.30 60.42 60.28 60.30 197,116 -0.13(-0.21%)
Apr 15, 2024 60.40 60.56 60.25 60.43 207,560 +0.00(+0.00%)
Apr 12, 2024 60.32 60.46 60.15 60.43 189,961 -0.02(-0.03%)
Apr 11, 2024 60.21 60.63 60.18 60.45 334,100 +0.27(+0.45%)
Apr 10, 2024 60.08 60.33 60.03 60.18 494,313 -0.09(-0.15%)
Apr 09, 2024 60.31 60.41 60.25 60.27 137,061 +0.01(+0.02%)
Apr 08, 2024 60.25 60.47 60.17 60.26 152,422 +0.05(+0.08%)
Apr 05, 2024 60.20 60.39 60.16 60.21 75,065 +0.04(+0.07%)
Apr 04, 2024 60.44 60.45 60.15 60.17 319,325 -0.23(-0.38%)
Apr 03, 2024 60.02 60.63 59.99 60.40 336,692 +0.45(+0.75%)
Apr 02, 2024 59.96 60.09 59.95 59.96 283,421 -0.02(-0.03%)
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.