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 (%)
Jul 30, 2021 39.29 39.94 37.15 37.73 72,182 -2.54(-6.31%)
Jul 29, 2021 39.41 40.82 38.79 40.27 64,417 +1.48(+3.82%)
Jul 28, 2021 38.18 38.84 37.73 38.79 53,885 +0.71(+1.86%)
Jul 27, 2021 37.10 38.41 36.53 38.08 39,362 +0.64(+1.71%)
Jul 26, 2021 36.50 37.75 36.00 37.44 46,190 +1.08(+2.97%)
Jul 23, 2021 36.01 36.43 35.23 36.36 35,619 +0.50(+1.39%)
Jul 22, 2021 35.45 36.19 35.43 35.86 21,495 -0.41(-1.13%)
Jul 21, 2021 35.56 36.48 35.56 36.27 40,754 +1.19(+3.39%)
Jul 20, 2021 34.82 35.68 34.30 35.08 64,176 +0.24(+0.69%)
Jul 19, 2021 35.00 35.24 34.13 34.84 65,189 -0.94(-2.63%)
Jul 16, 2021 35.53 35.98 35.29 35.78 48,404 +0.54(+1.53%)
Jul 15, 2021 34.59 35.34 34.51 35.24 27,553 +0.43(+1.24%)
Jul 14, 2021 35.35 35.36 34.58 34.81 39,831 -0.20(-0.57%)
Jul 13, 2021 35.53 35.74 34.63 35.01 30,848 -0.76(-2.12%)
Jul 12, 2021 35.80 36.15 35.35 35.77 44,519 -0.01(-0.03%)
Jul 09, 2021 34.99 36.40 34.99 35.78 40,814 +0.86(+2.46%)
Jul 08, 2021 35.15 35.26 34.40 34.92 72,888 -0.17(-0.48%)
Jul 07, 2021 35.04 35.33 34.85 35.09 45,678 +0.09(+0.26%)
Jul 06, 2021 34.99 35.30 34.59 35.00 66,539 -0.10(-0.28%)
Jul 02, 2021 35.53 35.69 34.74 35.10 25,446 -0.40(-1.13%)
Jul 01, 2021 35.63 35.63 34.96 35.50 24,618 +0.12(+0.34%)
Jun 30, 2021 34.57 35.98 34.57 35.38 56,393 +0.86(+2.49%)
Jun 29, 2021 34.87 35.00 34.43 34.52 31,102 +0.07(+0.20%)
Jun 28, 2021 36.22 36.22 34.44 34.45 50,378 -0.74(-2.10%)
Jun 25, 2021 36.46 36.46 35.10 35.19 142,646 -1.20(-3.30%)
Jun 24, 2021 35.45 36.55 35.22 36.39 46,467 +0.98(+2.77%)
Jun 23, 2021 35.23 35.89 35.23 35.41 40,772 +0.38(+1.08%)
Jun 22, 2021 35.47 35.47 34.70 35.03 51,750 -0.51(-1.44%)
Jun 21, 2021 34.18 35.78 33.94 35.54 70,355 +1.59(+4.68%)
Jun 18, 2021 34.51 35.00 33.68 33.95 124,580 -1.18(-3.36%)
Jun 17, 2021 35.92 36.00 34.57 35.13 81,928 -0.88(-2.44%)
Jun 16, 2021 36.43 36.60 35.89 36.01 38,029 -0.71(-1.93%)
Jun 15, 2021 36.91 37.21 36.44 36.72 52,761 -0.25(-0.68%)
Jun 14, 2021 36.96 37.25 36.15 36.97 57,924 -0.03(-0.08%)
Jun 11, 2021 37.47 37.86 36.69 37.00 37,264 -0.25(-0.67%)
Jun 10, 2021 37.68 38.01 37.10 37.25 42,137 -0.27(-0.72%)
Jun 09, 2021 37.92 38.36 37.25 37.52 36,065 -0.43(-1.13%)
Jun 08, 2021 36.19 38.13 36.19 37.95 38,872 +1.00(+2.71%)
Jun 07, 2021 36.75 37.19 35.91 36.95 57,857 +0.49(+1.34%)
Jun 04, 2021 36.00 36.73 35.49 36.46 55,550 +0.37(+1.03%)
Jun 03, 2021 35.77 36.20 35.05 36.09 58,451 -0.09(-0.25%)
Jun 02, 2021 35.72 36.43 34.84 36.18 81,570 +0.80(+2.26%)
Jun 01, 2021 35.20 35.62 34.48 35.38 74,630 +0.58(+1.67%)
May 28, 2021 33.90 34.84 33.51 34.80 46,180 +0.61(+1.78%)
May 27, 2021 33.60 34.63 33.59 34.19 85,408 +0.74(+2.21%)
May 26, 2021 32.88 33.46 32.56 33.45 37,835 +0.36(+1.09%)
May 25, 2021 33.82 33.82 32.70 33.09 53,592 -0.54(-1.61%)
May 24, 2021 33.55 33.69 32.62 33.63 42,785 +0.10(+0.30%)
May 21, 2021 32.75 34.32 32.40 33.53 168,825 +0.85(+2.60%)
May 20, 2021 32.45 32.68 31.70 32.68 40,620 +0.26(+0.80%)
May 19, 2021 31.92 32.64 31.60 32.42 39,968 -0.08(-0.25%)
May 18, 2021 32.42 32.75 32.02 32.50 28,668 +0.08(+0.25%)
May 17, 2021 31.76 32.66 31.08 32.42 24,376 +0.49(+1.53%)
May 14, 2021 32.00 32.20 31.26 31.93 46,873 +0.01(+0.03%)
May 13, 2021 31.10 32.36 30.93 31.92 45,560 +0.83(+2.67%)
May 12, 2021 32.87 32.87 30.38 31.09 48,246 -1.85(-5.62%)
May 11, 2021 32.44 33.25 30.13 32.94 50,912 -0.05(-0.15%)
May 10, 2021 33.31 33.57 32.79 32.99 69,978 +0.04(+0.12%)
May 07, 2021 32.79 33.09 32.53 32.95 44,513 +0.00(+0.00%)
May 06, 2021 32.68 32.95 31.52 32.95 47,452 +0.27(+0.83%)
May 05, 2021 32.43 33.06 31.62 32.68 57,075 +0.34(+1.05%)
May 04, 2021 31.53 32.50 31.47 32.34 42,002 +0.56(+1.76%)
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.