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, 2014 48.19 48.50 48.50 48.50 23,600 +0.23(+0.48%)
Dec 30, 2014 48.02 48.54 47.75 48.27 17,861 +0.68(+1.43%)
Dec 29, 2014 47.28 47.81 46.96 47.59 26,197 +0.20(+0.42%)
Dec 26, 2014 46.50 47.95 46.34 47.39 23,021 +0.79(+1.70%)
Dec 24, 2014 46.65 46.60 46.60 46.60 13,200 -0.18(-0.38%)
Dec 23, 2014 46.15 47.24 45.81 46.78 30,146 +0.78(+1.70%)
Dec 22, 2014 46.85 46.85 45.20 46.00 50,157 -1.29(-2.73%)
Dec 19, 2014 45.78 47.30 45.13 47.29 147,005 +1.21(+2.63%)
Dec 18, 2014 49.28 49.28 45.77 46.08 53,892 -2.69(-5.52%)
Dec 17, 2014 47.10 49.05 46.07 48.77 44,257 +1.67(+3.55%)
Dec 16, 2014 46.55 48.35 46.12 47.10 77,712 +0.74(+1.60%)
Dec 15, 2014 46.64 47.13 46.09 46.36 55,378 +0.09(+0.19%)
Dec 12, 2014 46.96 47.32 46.00 46.27 44,356 -1.21(-2.55%)
Dec 11, 2014 47.33 48.20 46.71 47.48 37,388 +0.55(+1.17%)
Dec 10, 2014 48.67 48.67 46.68 46.93 44,271 -2.17(-4.42%)
Dec 09, 2014 47.19 49.49 44.07 49.10 37,862 +1.57(+3.30%)
Dec 08, 2014 46.52 47.92 46.52 47.53 37,109 -0.26(-0.54%)
Dec 05, 2014 47.33 48.25 46.68 47.79 32,282 +0.34(+0.72%)
Dec 04, 2014 46.89 48.11 46.75 47.45 29,030 +0.33(+0.70%)
Dec 03, 2014 45.25 47.53 45.25 47.12 30,439 +2.40(+5.37%)
Dec 02, 2014 44.45 46.00 43.83 44.72 34,707 +0.54(+1.22%)
Dec 01, 2014 45.18 45.18 43.80 44.18 35,084 -0.71(-1.58%)
Nov 28, 2014 47.48 47.83 44.76 44.89 16,532 -2.90(-6.07%)
Nov 26, 2014 47.60 47.79 47.79 47.79 17,400 -0.32(-0.67%)
Nov 25, 2014 47.77 48.47 47.35 48.11 37,396 +1.39(+2.98%)
Nov 24, 2014 46.77 46.99 46.21 46.72 32,683 +0.08(+0.17%)
Nov 21, 2014 47.35 49.09 45.24 46.64 47,442 +0.68(+1.48%)
Nov 20, 2014 44.00 46.09 43.92 45.96 29,302 +1.70(+3.84%)
Nov 19, 2014 44.40 45.48 44.01 44.26 27,071 -1.30(-2.85%)
Nov 18, 2014 45.75 46.01 44.88 45.56 42,908 +0.06(+0.13%)
Nov 17, 2014 46.02 46.34 45.46 45.50 25,469 -1.04(-2.23%)
Nov 14, 2014 45.90 47.20 44.24 46.54 39,708 +0.60(+1.31%)
Nov 13, 2014 46.58 46.60 45.51 45.94 19,370 -0.89(-1.90%)
Nov 12, 2014 45.61 46.84 45.46 46.83 23,226 +0.72(+1.56%)
Nov 11, 2014 46.02 46.36 45.57 46.11 17,636 -0.16(-0.35%)
Nov 10, 2014 47.18 47.96 45.48 46.27 21,843 -1.33(-2.79%)
Nov 07, 2014 45.61 47.87 45.58 47.60 24,993 +1.60(+3.48%)
Nov 06, 2014 45.25 46.06 44.83 46.00 14,515 +0.60(+1.32%)
Nov 05, 2014 45.42 45.55 44.48 45.40 23,141 +0.51(+1.12%)
Nov 04, 2014 45.97 45.97 44.35 44.90 43,199 -1.29(-2.80%)
Nov 03, 2014 46.48 46.93 45.81 46.19 26,379 -0.30(-0.65%)
Oct 31, 2014 46.77 46.79 45.33 46.49 72,566 +0.76(+1.66%)
Oct 30, 2014 45.57 46.02 44.92 45.73 22,943 +0.05(+0.11%)
Oct 29, 2014 46.84 46.31 45.14 45.68 38,997 -0.63(-1.36%)
Oct 28, 2014 44.38 46.76 44.38 46.31 60,789 +2.37(+5.39%)
Oct 27, 2014 44.01 44.55 44.55 43.94 25,284 -0.61(-1.37%)
Oct 24, 2014 44.58 45.25 44.36 44.55 21,895 -0.23(-0.51%)
Oct 23, 2014 44.61 45.05 44.61 44.78 29,863 +0.84(+1.91%)
Oct 22, 2014 44.94 44.94 43.79 43.94 25,406 -0.72(-1.61%)
Oct 21, 2014 44.08 44.89 43.68 44.66 41,218 +1.20(+2.76%)
Oct 20, 2014 42.95 43.63 42.95 43.46 32,074 +0.60(+1.40%)
Oct 17, 2014 43.79 43.93 42.66 42.86 32,657 -0.23(-0.53%)
Oct 16, 2014 41.47 43.49 41.47 43.09 39,321 +0.84(+1.99%)
Oct 15, 2014 40.95 42.36 40.95 42.25 57,996 +1.02(+2.47%)
Oct 14, 2014 40.63 41.72 40.49 41.23 102,386 +0.74(+1.83%)
Oct 13, 2014 40.42 40.84 40.05 40.49 75,778 +0.27(+0.67%)
Oct 10, 2014 41.30 42.13 40.16 40.22 64,213 -1.37(-3.29%)
Oct 09, 2014 42.39 42.39 41.33 41.59 91,141 -0.94(-2.21%)
Oct 08, 2014 42.36 42.73 41.12 42.53 69,765 -0.03(-0.07%)
Oct 07, 2014 43.90 44.61 42.52 42.56 37,520 -1.53(-3.47%)
Oct 06, 2014 44.33 44.89 43.84 44.09 45,819 -0.22(-0.50%)
Oct 03, 2014 45.59 45.59 44.16 44.31 69,170 -0.78(-1.73%)
Oct 02, 2014 44.78 45.56 44.73 45.09 59,322 +0.58(+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.