Stock Quote

Haynes Intl Inc (NQ: HAYN )

35.49 USD -2.15 (-5.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 41.22 41.22 40.18 40.33 25,887 -0.55(-1.35%)
Dec 30, 2021 41.59 41.85 40.69 40.88 26,132 -0.47(-1.14%)
Dec 29, 2021 41.01 41.90 40.99 41.35 22,918 -0.14(-0.34%)
Dec 28, 2021 41.11 41.83 40.65 41.49 41,658 -0.01(-0.02%)
Dec 27, 2021 40.19 41.55 39.93 41.50 37,589 +1.25(+3.11%)
Dec 23, 2021 40.59 40.91 40.01 40.25 32,932 -0.34(-0.84%)
Dec 22, 2021 40.73 41.17 39.93 40.59 36,988 +0.48(+1.20%)
Dec 21, 2021 38.76 40.33 38.76 40.11 43,743 +1.50(+3.89%)
Dec 20, 2021 37.69 38.88 37.33 38.61 58,871 +0.73(+1.93%)
Dec 17, 2021 37.71 38.58 37.17 37.88 555,000 -0.17(-0.44%)
Dec 16, 2021 38.81 39.28 37.74 38.05 72,207 -0.20(-0.52%)
Dec 15, 2021 37.67 38.43 36.80 38.25 96,307 +0.57(+1.51%)
Dec 14, 2021 37.77 38.66 37.53 37.68 89,455 -0.32(-0.84%)
Dec 13, 2021 40.28 40.28 37.82 38.00 78,200 -1.63(-4.11%)
Dec 10, 2021 40.18 40.39 39.18 39.63 34,223 +0.05(+0.13%)
Dec 09, 2021 40.58 41.07 39.55 39.58 43,932 -1.37(-3.35%)
Dec 08, 2021 40.29 41.10 40.29 40.95 33,237 +0.62(+1.54%)
Dec 07, 2021 40.17 40.77 39.77 40.33 52,599 +0.93(+2.36%)
Dec 06, 2021 39.90 40.55 38.17 39.40 68,205 -0.27(-0.68%)
Dec 03, 2021 40.63 41.57 39.42 39.67 45,650 -1.06(-2.60%)
Dec 02, 2021 39.93 41.54 38.08 40.73 37,112 +1.01(+2.54%)
Dec 01, 2021 40.84 41.68 39.67 39.72 48,322 -0.35(-0.87%)
Nov 30, 2021 40.83 41.78 39.79 40.07 45,085 -1.55(-3.72%)
Nov 29, 2021 42.64 44.24 41.29 41.62 41,593 -0.70(-1.65%)
Nov 26, 2021 42.77 42.77 40.63 42.32 32,248 -1.70(-3.86%)
Nov 24, 2021 43.64 44.91 43.38 44.02 34,151 +0.09(+0.21%)
Nov 23, 2021 44.38 44.69 43.41 43.93 30,217 -0.14(-0.32%)
Nov 22, 2021 44.22 46.30 43.91 44.07 37,213 +0.37(+0.85%)
Nov 19, 2021 42.64 44.97 42.64 43.70 50,437 +0.48(+1.10%)
Nov 18, 2021 41.49 43.81 41.35 43.22 47,706 +1.66(+4.00%)
Nov 17, 2021 42.78 43.00 41.46 41.56 55,899 -1.33(-3.10%)
Nov 16, 2021 43.41 44.13 42.50 42.89 61,528 -0.88(-2.01%)
Nov 15, 2021 45.17 45.17 43.12 43.77 57,848 -1.42(-3.14%)
Nov 12, 2021 46.27 46.43 44.54 45.19 28,229 -0.80(-1.74%)
Nov 11, 2021 44.81 46.16 44.27 45.99 28,110 +1.83(+4.14%)
Nov 10, 2021 45.12 44.16 38,306 -1.00(-2.21%)
Nov 09, 2021 45.55 47.08 44.29 45.16 35,316 -0.57(-1.25%)
Nov 08, 2021 43.74 45.73 43.65 45.73 52,254 +2.12(+4.86%)
Nov 05, 2021 41.96 43.74 41.62 43.61 46,763 +1.89(+4.53%)
Nov 04, 2021 41.65 41.85 40.57 41.72 29,976 +0.43(+1.04%)
Nov 03, 2021 40.20 42.19 39.98 41.29 55,459 +1.15(+2.86%)
Nov 02, 2021 40.31 40.55 39.85 40.14 31,897 +0.02(+0.05%)
Nov 01, 2021 40.65 40.78 39.70 40.12 39,212 -0.01(-0.02%)
Oct 29, 2021 40.15 40.82 39.88 40.13 24,441 +0.45(+1.13%)
Oct 28, 2021 39.32 40.04 39.19 39.68 29,318 +0.77(+1.98%)
Oct 27, 2021 39.79 40.76 38.91 38.91 21,921 -1.20(-2.99%)
Oct 26, 2021 39.76 40.47 40.11 35,398 +0.46(+1.16%)
Oct 25, 2021 39.45 40.55 39.40 39.65 18,755 +0.39(+0.99%)
Oct 22, 2021 39.25 39.49 38.46 39.26 20,866 +0.05(+0.13%)
Oct 21, 2021 39.77 40.38 38.74 39.21 39,021 -0.68(-1.70%)
Oct 20, 2021 39.23 39.94 39.23 39.89 21,012 +0.58(+1.48%)
Oct 19, 2021 39.35 40.11 38.64 39.31 28,027 +0.27(+0.69%)
Oct 18, 2021 39.27 39.37 38.58 39.04 26,336 -0.54(-1.36%)
Oct 15, 2021 40.07 40.25 38.76 39.58 34,917 +0.08(+0.20%)
Oct 14, 2021 40.52 40.60 39.40 39.50 23,104 -0.49(-1.23%)
Oct 13, 2021 40.08 40.58 39.79 39.99 28,681 -0.14(-0.35%)
Oct 12, 2021 39.16 40.63 38.38 40.13 36,931 +1.01(+2.58%)
Oct 11, 2021 38.67 39.59 38.57 39.12 20,840 +0.76(+1.98%)
Oct 08, 2021 38.51 39.15 38.33 38.36 28,642 -0.27(-0.70%)
Oct 07, 2021 36.64 38.76 36.58 38.63 51,724 +1.90(+5.17%)
Oct 06, 2021 37.09 37.60 36.49 36.73 39,609 -0.68(-1.82%)
Oct 05, 2021 37.65 38.18 37.24 37.41 64,963 -0.05(-0.13%)
Oct 04, 2021 38.06 38.62 37.30 37.46 34,578 -0.51(-1.34%)
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.