Stock Quote

Haynes Intl Inc (NQ: HAYN )

41.78 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 54.87 56.31 54.32 54.60 54,284 +0.11(+0.20%)
Dec 29, 2011 53.76 55.01 53.72 54.49 45,271 +0.91(+1.70%)
Dec 28, 2011 55.85 56.29 53.31 53.58 55,856 -2.31(-4.13%)
Dec 27, 2011 55.27 56.38 55.17 55.89 27,275 +0.32(+0.58%)
Dec 23, 2011 56.05 56.10 54.95 55.57 45,005 +0.79(+1.44%)
Dec 21, 2011 54.83 55.02 52.94 54.78 52,219 +0.08(+0.15%)
Dec 20, 2011 51.76 55.12 51.59 54.70 91,524 +4.52(+9.01%)
Dec 19, 2011 52.25 52.73 49.93 50.18 100,180 -1.71(-3.30%)
Dec 16, 2011 52.01 53.96 50.20 51.89 544,266 +0.55(+1.07%)
Dec 15, 2011 52.78 52.83 50.72 51.34 119,476 -0.25(-0.48%)
Dec 14, 2011 52.19 53.68 51.00 51.59 145,857 -1.45(-2.73%)
Dec 13, 2011 57.44 57.65 52.53 53.04 194,092 -3.80(-6.69%)
Dec 12, 2011 57.29 57.29 55.87 56.84 104,553 -1.88(-3.20%)
Dec 09, 2011 57.54 59.93 56.07 58.72 99,479 +1.63(+2.86%)
Dec 08, 2011 57.92 58.64 56.48 57.09 107,585 -1.55(-2.64%)
Dec 07, 2011 58.21 59.05 56.47 58.64 62,419 +0.00(+0.00%)
Dec 06, 2011 58.17 59.94 56.59 58.64 76,055 +0.72(+1.24%)
Dec 05, 2011 59.50 59.50 57.31 57.92 122,149 +0.06(+0.10%)
Dec 02, 2011 59.77 59.96 57.69 57.86 124,782 -0.91(-1.55%)
Dec 01, 2011 59.64 60.23 57.75 58.77 168,292 -1.19(-1.98%)
Nov 30, 2011 59.28 62.17 57.62 59.96 226,338 +3.83(+6.82%)
Nov 29, 2011 56.59 57.16 55.51 56.13 48,485 -0.72(-1.27%)
Nov 28, 2011 55.48 56.99 54.75 56.85 112,038 +3.03(+5.63%)
Nov 25, 2011 55.47 56.65 53.57 53.82 34,954 -2.06(-3.69%)
Nov 23, 2011 58.13 58.49 55.42 55.88 137,900 -2.82(-4.80%)
Nov 22, 2011 57.39 59.93 57.36 58.70 125,033 +1.47(+2.57%)
Nov 21, 2011 56.17 58.29 55.86 57.23 226,530 +1.36(+2.43%)
Nov 18, 2011 53.95 56.50 53.14 55.87 215,051 +1.12(+2.05%)
Nov 17, 2011 53.31 55.08 52.00 54.75 196,995 +1.41(+2.64%)
Nov 16, 2011 55.52 56.57 53.09 53.34 78,617 -3.18(-5.63%)
Nov 15, 2011 54.87 57.15 54.48 56.52 66,666 +1.02(+1.84%)
Nov 14, 2011 55.23 56.32 54.92 55.50 58,857 -0.43(-0.77%)
Nov 11, 2011 54.31 57.84 54.31 55.93 73,816 +2.45(+4.58%)
Nov 10, 2011 54.05 54.75 51.76 53.48 47,571 +0.89(+1.69%)
Nov 09, 2011 55.80 57.00 51.79 52.59 100,916 -5.31(-9.17%)
Nov 08, 2011 58.17 58.78 56.60 57.90 60,913 +0.44(+0.77%)
Nov 07, 2011 58.02 58.71 55.95 57.46 66,948 -0.79(-1.36%)
Nov 04, 2011 57.86 58.80 56.06 58.25 60,287 -0.50(-0.85%)
Nov 03, 2011 58.06 59.15 56.28 58.75 129,610 +1.56(+2.73%)
Nov 02, 2011 57.87 58.62 55.31 57.19 131,936 +0.59(+1.04%)
Nov 01, 2011 55.58 57.28 53.39 56.60 143,528 -1.89(-3.23%)
Oct 31, 2011 64.46 64.47 58.27 58.49 133,238 -5.18(-8.14%)
Oct 28, 2011 62.68 64.73 62.05 63.67 99,909 +0.71(+1.13%)
Oct 27, 2011 59.39 65.00 56.64 62.96 220,772 +6.42(+11.35%)
Oct 26, 2011 57.47 57.47 52.84 56.54 87,843 +0.67(+1.20%)
Oct 25, 2011 60.02 60.02 55.33 55.87 106,380 -4.64(-7.67%)
Oct 24, 2011 59.18 61.13 58.23 60.51 108,121 +2.72(+4.71%)
Oct 21, 2011 55.13 57.96 54.51 57.79 132,909 +3.99(+7.42%)
Oct 20, 2011 52.91 54.34 52.35 53.80 85,949 +0.56(+1.05%)
Oct 19, 2011 56.00 56.41 52.35 53.24 78,930 -3.08(-5.47%)
Oct 18, 2011 52.62 57.21 51.58 56.32 113,599 +3.80(+7.24%)
Oct 17, 2011 55.27 55.27 52.02 52.52 62,273 -2.96(-5.34%)
Oct 14, 2011 54.97 55.80 54.07 55.48 72,515 +1.65(+3.07%)
Oct 13, 2011 54.22 54.51 52.30 53.83 63,258 -1.11(-2.02%)
Oct 12, 2011 53.82 56.14 53.57 54.94 113,843 +1.60(+3.00%)
Oct 11, 2011 51.93 54.59 51.66 53.34 132,976 +0.77(+1.46%)
Oct 10, 2011 51.30 52.58 50.82 52.57 69,486 +2.56(+5.12%)
Oct 07, 2011 50.00 51.53 49.00 50.01 205,635 +0.31(+0.62%)
Oct 06, 2011 47.66 49.87 45.86 49.70 155,504 +2.55(+5.41%)
Oct 05, 2011 44.39 49.40 44.02 47.15 171,065 +3.25(+7.40%)
Oct 04, 2011 39.20 44.13 37.72 43.90 121,301 +4.00(+10.03%)
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.