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 (%)
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%)
May 03, 2021 29.47 31.95 29.47 31.78 73,411 +2.54(+8.69%)
Apr 30, 2021 27.61 30.05 27.42 29.24 79,700 +0.95(+3.36%)
Apr 29, 2021 28.84 29.02 27.78 28.29 30,212 -0.14(-0.49%)
Apr 28, 2021 29.97 29.97 28.29 28.43 20,491 -0.18(-0.63%)
Apr 27, 2021 28.36 28.70 28.01 28.61 31,982 -0.07(-0.24%)
Apr 26, 2021 28.81 29.25 28.17 28.68 17,440 +0.18(+0.63%)
Apr 23, 2021 28.41 28.94 27.42 28.50 43,300 +0.80(+2.89%)
Apr 22, 2021 28.13 28.74 27.65 27.70 62,091 -0.96(-3.35%)
Apr 21, 2021 27.86 29.10 27.86 28.66 24,998 +0.65(+2.32%)
Apr 20, 2021 28.82 28.82 27.82 28.01 30,518 -1.12(-3.84%)
Apr 19, 2021 29.58 29.79 28.68 29.13 35,295 -0.39(-1.32%)
Apr 16, 2021 29.89 30.11 28.61 29.52 32,400 -0.05(-0.17%)
Apr 15, 2021 29.90 30.12 29.05 29.57 25,413 -0.16(-0.52%)
Apr 14, 2021 29.12 30.18 29.09 29.73 36,928 +0.83(+2.85%)
Apr 13, 2021 28.81 29.28 28.30 28.90 46,305 -0.42(-1.43%)
Apr 12, 2021 29.14 29.34 28.60 29.32 42,269 +0.33(+1.14%)
Apr 09, 2021 29.06 29.25 28.44 28.99 37,100 -0.18(-0.62%)
Apr 08, 2021 29.71 29.71 28.61 29.17 43,925 -0.58(-1.95%)
Apr 07, 2021 30.06 30.06 29.24 29.75 47,991 -0.02(-0.07%)
Apr 06, 2021 30.09 30.45 29.59 29.77 43,237 -0.35(-1.16%)
Apr 05, 2021 30.42 30.71 29.90 30.12 48,500 +0.33(+1.11%)
Apr 01, 2021 30.04 30.04 29.30 29.79 39,600 +0.12(+0.40%)
Mar 31, 2021 29.72 30.35 28.73 29.67 139,965 +0.65(+2.24%)
Mar 30, 2021 28.13 29.51 28.13 29.02 57,692 +1.11(+3.98%)
Mar 29, 2021 29.14 29.36 27.85 27.91 95,508 -1.30(-4.45%)
Mar 26, 2021 28.55 29.88 28.35 29.21 82,900 +0.99(+3.51%)
Mar 25, 2021 28.11 29.53 26.82 28.22 50,872 +0.67(+2.43%)
Mar 24, 2021 28.24 29.47 27.30 27.55 63,424 -0.16(-0.58%)
Mar 23, 2021 28.43 28.80 27.50 27.71 83,546 -1.16(-4.02%)
Mar 22, 2021 30.33 30.33 28.87 28.87 42,839 -1.30(-4.31%)
Mar 19, 2021 30.97 31.51 30.15 30.17 208,700 -0.95(-3.05%)
Mar 18, 2021 31.58 32.57 30.85 31.12 42,800 -0.46(-1.46%)
Mar 17, 2021 30.25 31.85 30.25 31.58 53,846 +0.48(+1.54%)
Mar 16, 2021 31.65 32.42 30.76 31.10 49,494 -0.96(-2.99%)
Mar 15, 2021 32.71 33.06 31.62 32.06 54,380 -0.89(-2.70%)
Mar 12, 2021 32.82 33.78 32.10 32.95 68,000 +0.35(+1.07%)
Mar 11, 2021 33.38 33.38 31.96 32.60 80,575 -0.05(-0.15%)
Mar 10, 2021 31.84 33.00 31.45 32.65 63,310 +0.61(+1.90%)
Mar 09, 2021 32.21 32.40 30.64 32.04 132,239 +0.04(+0.13%)
Mar 08, 2021 30.28 32.10 30.28 32.00 106,099 +1.85(+6.14%)
Mar 05, 2021 29.89 30.76 28.93 30.15 62,800 +1.66(+5.83%)
Mar 04, 2021 30.71 30.71 27.74 28.49 98,595 -1.49(-4.97%)
Mar 03, 2021 29.25 30.62 29.16 29.98 68,454 +0.96(+3.31%)
Mar 02, 2021 29.94 30.87 28.90 29.02 73,183 -0.77(-2.58%)
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.