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 (%)
Feb 26, 2021 29.26 29.79 27.91 27.93 113,700 -1.57(-5.32%)
Feb 25, 2021 29.56 29.95 29.38 29.50 94,136 -0.08(-0.27%)
Feb 24, 2021 29.63 30.05 28.45 29.58 125,488 +0.20(+0.68%)
Feb 23, 2021 29.26 29.65 28.72 29.38 115,325 +0.27(+0.93%)
Feb 22, 2021 28.64 29.99 28.54 29.11 153,317 -0.05(-0.17%)
Feb 19, 2021 26.69 29.70 26.69 29.16 719,000 +2.08(+7.68%)
Feb 18, 2021 26.79 27.32 26.24 27.08 202,431 +0.20(+0.74%)
Feb 17, 2021 26.78 27.17 25.83 26.88 150,038 +0.27(+1.01%)
Feb 16, 2021 25.35 27.21 25.35 26.61 133,114 +1.40(+5.55%)
Feb 12, 2021 24.70 25.34 24.60 25.21 103,900 +0.24(+0.96%)
Feb 11, 2021 24.90 25.02 24.22 24.97 127,119 +0.49(+2.00%)
Feb 10, 2021 24.12 24.88 23.98 24.48 105,644 +0.57(+2.38%)
Feb 09, 2021 23.65 23.99 23.16 23.91 107,820 +0.28(+1.18%)
Feb 08, 2021 23.92 23.92 22.84 23.63 88,554 +0.87(+3.82%)
Feb 05, 2021 23.02 23.44 22.60 22.76 97,900 -0.17(-0.74%)
Feb 04, 2021 23.35 23.35 22.60 22.93 101,149 +0.21(+0.92%)
Feb 03, 2021 22.37 23.37 22.33 22.72 82,942 +0.14(+0.62%)
Feb 02, 2021 24.12 24.12 22.54 22.58 186,145 -0.65(-2.80%)
Feb 01, 2021 23.29 23.99 23.12 23.23 151,776 +0.04(+0.17%)
Jan 29, 2021 23.45 23.89 23.03 23.19 162,800 +0.04(+0.17%)
Jan 28, 2021 23.33 23.43 22.59 23.15 105,144 +0.30(+1.31%)
Jan 27, 2021 22.90 23.97 21.98 22.85 152,850 -0.14(-0.61%)
Jan 26, 2021 24.25 24.25 22.80 22.99 161,649 -0.70(-2.95%)
Jan 25, 2021 23.60 24.18 23.12 23.69 79,486 -0.18(-0.75%)
Jan 22, 2021 23.60 24.03 23.01 23.87 79,700 -0.02(-0.08%)
Jan 21, 2021 24.44 24.50 23.74 23.89 73,378 -0.30(-1.24%)
Jan 20, 2021 24.93 25.17 23.84 24.19 75,311 -0.26(-1.06%)
Jan 19, 2021 25.02 25.14 24.33 24.45 57,046 -0.09(-0.37%)
Jan 15, 2021 24.41 25.19 24.04 24.54 72,400 -0.56(-2.23%)
Jan 14, 2021 25.28 25.54 24.76 25.10 63,311 +0.57(+2.32%)
Jan 13, 2021 25.27 25.27 24.30 24.53 61,654 -0.70(-2.77%)
Jan 12, 2021 25.38 25.50 24.76 25.23 42,553 +0.58(+2.35%)
Jan 11, 2021 24.28 25.06 24.01 24.65 50,053 -0.10(-0.40%)
Jan 08, 2021 25.55 25.55 24.22 24.75 46,200 -0.73(-2.86%)
Jan 07, 2021 26.29 26.29 25.03 25.48 54,416 -0.57(-2.19%)
Jan 06, 2021 24.74 26.49 24.74 26.05 97,339 +1.99(+8.27%)
Jan 05, 2021 23.20 24.54 23.20 24.06 162,132 +0.69(+2.95%)
Jan 04, 2021 24.04 24.57 23.11 23.37 59,912 -0.47(-1.97%)
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%)
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.