Stock Quote

Haynes Intl Inc (NQ: HAYN )

39.96 USD -1.82 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.84 23.84 23.84 62,755 -0.14(-0.58%)
Dec 30, 2020 23.48 24.56 23.48 23.98 62,755 +0.33(+1.40%)
Dec 29, 2020 23.24 24.72 23.24 23.65 89,882 -0.50(-2.07%)
Dec 28, 2020 25.00 25.16 24.10 24.15 96,289 -0.76(-3.05%)
Dec 24, 2020 25.92 26.01 24.62 24.91 78,100 -0.18(-0.72%)
Dec 23, 2020 24.54 25.28 24.49 25.09 55,974 +0.88(+3.63%)
Dec 22, 2020 24.60 24.93 23.64 24.21 107,390 +0.05(+0.21%)
Dec 21, 2020 23.71 24.90 23.71 24.16 91,812 -0.54(-2.19%)
Dec 18, 2020 26.07 26.42 24.68 24.70 419,200 -1.13(-4.37%)
Dec 17, 2020 26.97 26.97 25.65 25.83 136,647 -0.90(-3.37%)
Dec 16, 2020 26.64 27.10 26.54 26.73 134,533 +0.11(+0.41%)
Dec 15, 2020 25.89 26.73 25.31 26.62 76,641 +1.34(+5.30%)
Dec 14, 2020 25.21 25.77 24.73 25.28 102,423 +0.59(+2.39%)
Dec 11, 2020 24.06 24.90 23.73 24.69 104,600 +0.21(+0.86%)
Dec 10, 2020 23.28 24.93 23.09 24.48 47,439 -0.26(-1.05%)
Dec 09, 2020 25.49 25.93 24.49 24.74 114,830 -0.37(-1.47%)
Dec 08, 2020 25.62 25.62 24.33 25.11 83,775 +0.39(+1.58%)
Dec 07, 2020 24.84 24.98 24.12 24.72 105,410 -0.12(-0.48%)
Dec 04, 2020 23.65 24.88 23.12 24.84 88,400 +1.88(+8.19%)
Dec 03, 2020 24.13 24.13 22.19 22.96 61,865 -0.02(-0.09%)
Dec 02, 2020 21.99 23.17 21.99 22.98 101,241 +0.82(+3.70%)
Dec 01, 2020 21.69 22.58 21.69 22.16 154,292 +0.97(+4.58%)
Nov 30, 2020 22.02 22.51 21.05 21.19 251,543 -1.30(-5.78%)
Nov 27, 2020 22.58 22.95 22.19 22.49 40,500 -0.17(-0.75%)
Nov 25, 2020 22.90 23.32 22.42 22.66 47,500 -0.45(-1.95%)
Nov 24, 2020 24.01 24.01 22.54 23.11 111,547 +0.47(+2.08%)
Nov 23, 2020 22.97 23.29 22.44 22.64 55,304 +0.02(+0.09%)
Nov 20, 2020 20.71 23.13 20.71 22.62 201,600 +1.47(+6.95%)
Nov 19, 2020 20.70 21.68 20.50 21.15 98,315 +0.20(+0.95%)
Nov 18, 2020 21.50 21.82 20.83 20.95 75,709 -0.25(-1.18%)
Nov 17, 2020 21.79 22.47 20.62 21.20 88,180 -1.27(-5.65%)
Nov 16, 2020 21.09 22.95 21.09 22.47 320,136 +1.60(+7.67%)
Nov 13, 2020 18.78 20.97 18.78 20.87 69,600 +0.92(+4.61%)
Nov 12, 2020 20.34 20.51 19.79 19.95 145,779 -0.37(-1.82%)
Nov 11, 2020 19.49 21.05 19.49 20.32 83,427 -0.73(-3.47%)
Nov 10, 2020 20.38 21.27 20.22 21.05 117,314 +1.02(+5.09%)
Nov 09, 2020 17.23 20.49 17.23 20.03 162,727 +2.58(+14.79%)
Nov 06, 2020 17.81 17.90 17.37 17.45 72,000 -0.25(-1.41%)
Nov 05, 2020 16.79 18.06 16.79 17.70 105,264 +1.05(+6.31%)
Nov 04, 2020 16.71 17.01 16.47 16.65 134,730 -0.68(-3.92%)
Nov 03, 2020 16.78 17.60 16.62 17.33 91,146 +0.89(+5.41%)
Nov 02, 2020 16.49 16.50 15.88 16.44 69,886 +0.23(+1.42%)
Oct 30, 2020 16.16 16.60 16.05 16.21 91,800 +0.05(+0.31%)
Oct 29, 2020 15.63 16.31 15.29 16.16 106,770 +0.39(+2.47%)
Oct 28, 2020 16.20 16.40 15.76 15.77 76,893 -0.87(-5.23%)
Oct 27, 2020 16.59 17.18 16.43 16.64 115,341 -0.10(-0.60%)
Oct 26, 2020 17.02 17.40 16.50 16.74 75,876 -0.63(-3.63%)
Oct 23, 2020 17.56 17.81 17.27 17.37 47,800 +0.06(+0.35%)
Oct 22, 2020 17.27 17.36 16.80 17.31 114,652 +0.32(+1.88%)
Oct 21, 2020 17.01 17.33 16.88 16.99 58,708 -0.05(-0.29%)
Oct 20, 2020 17.41 17.41 16.90 17.04 120,440 -0.14(-0.81%)
Oct 19, 2020 17.61 17.75 17.14 17.18 57,417 -0.34(-1.94%)
Oct 16, 2020 17.68 17.78 17.43 17.52 47,500 -0.15(-0.88%)
Oct 15, 2020 17.43 17.81 17.25 17.67 63,431 +0.02(+0.14%)
Oct 14, 2020 17.62 17.98 17.56 17.65 39,145 +0.05(+0.28%)
Oct 13, 2020 18.00 18.08 17.57 17.60 103,220 -0.68(-3.72%)
Oct 12, 2020 17.83 18.40 17.83 18.28 49,993 +0.21(+1.16%)
Oct 09, 2020 18.61 18.61 17.78 18.07 70,800 -0.14(-0.77%)
Oct 08, 2020 18.08 18.38 17.88 18.21 53,895 +0.35(+1.96%)
Oct 07, 2020 17.66 17.95 17.60 17.86 72,824 +0.23(+1.30%)
Oct 06, 2020 18.18 18.44 17.58 17.63 70,141 -0.35(-1.95%)
Oct 05, 2020 18.11 18.46 17.85 17.98 56,859 +0.24(+1.35%)
Oct 02, 2020 17.01 17.86 17.00 17.74 78,600 +0.41(+2.37%)
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.