Stock Quote

Haynes Intl Inc (NQ: HAYN )

31.22 USD -2.50 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 55.12 55.24 55.24 55.24 46,000 +0.23(+0.42%)
Dec 30, 2013 54.52 55.10 54.26 55.01 26,436 +0.26(+0.47%)
Dec 27, 2013 54.90 55.00 53.75 54.75 39,421 +0.14(+0.26%)
Dec 26, 2013 54.68 54.90 54.29 54.61 16,335 +0.14(+0.26%)
Dec 24, 2013 53.00 54.75 53.00 54.47 11,389 +1.56(+2.95%)
Dec 23, 2013 52.62 53.18 52.06 52.91 43,269 +0.16(+0.30%)
Dec 20, 2013 52.65 52.79 50.59 52.75 125,369 +0.40(+0.76%)
Dec 19, 2013 50.94 52.92 50.94 52.35 24,621 -0.16(-0.30%)
Dec 18, 2013 52.10 52.77 51.89 52.51 29,136 +0.43(+0.83%)
Dec 17, 2013 52.03 52.52 51.70 52.08 38,126 -0.26(-0.50%)
Dec 16, 2013 51.89 52.36 51.27 52.34 31,794 +0.54(+1.04%)
Dec 13, 2013 51.80 52.50 51.20 51.80 18,720 +0.28(+0.54%)
Dec 12, 2013 51.68 52.40 51.09 51.52 31,485 -0.29(-0.56%)
Dec 11, 2013 52.50 52.50 51.28 51.81 26,732 -0.41(-0.79%)
Dec 10, 2013 51.69 53.31 51.69 52.22 30,466 -1.32(-2.47%)
Dec 09, 2013 54.02 54.59 52.79 53.54 33,710 -0.60(-1.11%)
Dec 06, 2013 53.96 54.35 53.80 54.14 0 +0.51(+0.95%)
Dec 05, 2013 53.09 54.02 52.77 53.63 0 +0.38(+0.71%)
Dec 04, 2013 53.54 54.00 52.08 53.25 0 +0.00(+0.00%)
Dec 03, 2013 53.06 54.25 52.51 53.25 0 +0.02(+0.04%)
Dec 02, 2013 53.95 54.31 52.60 53.23 0 -0.99(-1.83%)
Nov 29, 2013 54.59 54.59 53.76 54.22 0 +0.17(+0.31%)
Nov 27, 2013 53.68 54.30 53.23 54.05 0 +0.39(+0.73%)
Nov 26, 2013 52.27 53.70 52.27 53.66 0 +0.88(+1.67%)
Nov 25, 2013 53.53 53.67 52.53 52.78 24,906 -0.60(-1.12%)
Nov 22, 2013 51.50 54.00 51.34 53.38 0 +0.33(+0.62%)
Nov 21, 2013 51.75 53.43 50.67 53.05 45,267 +1.69(+3.29%)
Nov 20, 2013 50.79 51.96 50.79 51.36 0 +0.04(+0.08%)
Nov 19, 2013 51.30 52.51 51.00 51.32 12,211 -0.09(-0.18%)
Nov 18, 2013 51.29 51.81 50.94 51.41 0 +0.00(+0.00%)
Nov 15, 2013 50.61 51.82 50.45 51.41 0 +0.81(+1.60%)
Nov 14, 2013 51.30 51.30 50.27 50.60 0 -0.77(-1.50%)
Nov 12, 2013 52.34 53.16 51.09 51.37 0 -1.14(-2.17%)
Nov 11, 2013 53.13 56.00 52.49 52.51 0 -0.58(-1.09%)
Nov 08, 2013 53.44 53.55 52.77 53.09 0 -0.34(-0.64%)
Nov 07, 2013 54.53 54.99 53.19 53.43 22,557 -0.98(-1.80%)
Nov 06, 2013 54.40 54.96 54.35 54.41 41,390 +0.21(+0.39%)
Nov 05, 2013 53.93 54.71 53.68 54.20 0 -0.43(-0.79%)
Nov 04, 2013 53.89 54.91 53.61 54.63 38,545 +0.73(+1.35%)
Nov 01, 2013 53.80 54.38 53.49 53.90 0 +0.00(+0.00%)
Oct 31, 2013 54.36 54.71 53.75 53.90 0 -0.33(-0.61%)
Oct 30, 2013 54.57 55.31 54.04 54.23 26,207 -0.81(-1.47%)
Oct 29, 2013 54.99 55.57 54.08 55.04 0 +0.48(+0.88%)
Oct 28, 2013 54.49 54.71 53.90 54.56 0 +0.94(+1.75%)
Oct 25, 2013 53.70 53.76 52.84 53.62 0 +0.11(+0.21%)
Oct 24, 2013 53.26 53.91 53.08 53.51 24,062 +0.18(+0.34%)
Oct 23, 2013 53.02 53.51 52.53 53.33 0 +0.20(+0.38%)
Oct 22, 2013 50.52 53.50 50.52 53.13 33,904 +0.30(+0.57%)
Oct 21, 2013 53.11 53.36 52.62 52.83 23,388 +0.02(+0.04%)
Oct 18, 2013 51.91 52.95 51.58 52.81 82,081 +1.32(+2.56%)
Oct 17, 2013 50.75 51.65 50.75 51.49 36,044 +0.45(+0.88%)
Oct 16, 2013 51.43 51.72 50.62 51.04 28,048 +0.20(+0.39%)
Oct 15, 2013 50.54 51.22 50.36 50.84 45,360 +0.33(+0.65%)
Oct 14, 2013 50.02 50.78 49.93 50.51 40,936 -0.14(-0.28%)
Oct 11, 2013 49.25 50.66 49.25 50.65 0 +1.41(+2.86%)
Oct 10, 2013 48.79 49.52 47.70 49.24 54,818 +1.32(+2.75%)
Oct 09, 2013 46.61 48.22 46.50 47.92 74,196 +1.33(+2.85%)
Oct 08, 2013 46.30 46.77 46.20 46.59 56,217 +0.47(+1.02%)
Oct 07, 2013 46.39 47.21 46.06 46.12 0 -0.73(-1.56%)
Oct 04, 2013 45.82 47.52 45.82 46.85 0 +0.97(+2.11%)
Oct 03, 2013 46.75 46.96 45.78 45.88 0 -0.98(-2.09%)
Oct 02, 2013 46.06 47.05 45.98 46.86 69,362 +0.60(+1.30%)
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.