Stock Quote

Haynes Intl Inc (NQ: HAYN )

33.81 USD -0.65 (-1.87%)
Streaming Delayed Price Updated: 2:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 38.90 39.49 38.01 39.25 26,918 +0.20(+0.51%)
Aug 30, 2021 39.84 39.90 38.96 39.05 32,824 -0.54(-1.36%)
Aug 27, 2021 37.75 39.79 37.64 39.59 38,951 +2.04(+5.43%)
Aug 26, 2021 37.88 38.55 37.50 37.55 26,382 -0.39(-1.03%)
Aug 25, 2021 38.49 39.60 37.75 37.94 46,733 -0.63(-1.63%)
Aug 24, 2021 38.17 39.09 37.63 38.57 19,979 +0.64(+1.69%)
Aug 23, 2021 37.22 38.16 36.94 37.93 27,826 +1.18(+3.21%)
Aug 20, 2021 36.67 37.33 36.48 36.75 28,075 -0.14(-0.38%)
Aug 19, 2021 36.38 37.03 36.25 36.89 23,203 -0.52(-1.39%)
Aug 18, 2021 37.63 38.30 37.19 37.41 24,412 -0.51(-1.34%)
Aug 17, 2021 38.87 39.29 37.81 37.92 28,567 -1.08(-2.77%)
Aug 16, 2021 37.90 40.14 37.03 39.00 54,250 +0.86(+2.25%)
Aug 13, 2021 38.81 38.81 38.00 38.14 17,030 -0.73(-1.88%)
Aug 12, 2021 38.56 39.90 38.56 38.87 26,543 -0.27(-0.69%)
Aug 11, 2021 38.58 39.31 37.54 39.14 33,925 +0.64(+1.66%)
Aug 10, 2021 36.61 38.67 36.61 38.50 30,616 +1.89(+5.16%)
Aug 09, 2021 36.98 36.98 36.33 36.61 29,933 -0.66(-1.77%)
Aug 06, 2021 37.51 37.62 36.65 37.27 28,417 +0.43(+1.17%)
Aug 05, 2021 36.10 37.01 35.79 36.84 28,282 +0.76(+2.11%)
Aug 04, 2021 36.12 37.14 36.00 36.08 44,563 -0.56(-1.53%)
Aug 03, 2021 36.03 37.37 35.40 36.64 113,961 -0.26(-0.70%)
Aug 02, 2021 38.02 39.70 36.37 36.90 73,486 -0.83(-2.20%)
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 -1.09(-3.12%)
Jun 17, 2021 35.92 36.00 34.57 35.04 81,928 -0.97(-2.68%)
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%)
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.