Stock Quote

Haynes Intl Inc (NQ: HAYN )

39.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 39.25 39.49 38.46 39.26 20,866 +0.05(+0.13%)
Oct 21, 2021 39.77 40.38 38.74 39.21 39,021 -0.68(-1.70%)
Oct 20, 2021 39.23 39.94 39.23 39.89 21,012 +0.58(+1.48%)
Oct 19, 2021 39.35 40.11 38.64 39.31 28,027 +0.27(+0.69%)
Oct 18, 2021 39.27 39.37 38.58 39.04 26,336 -0.54(-1.36%)
Oct 15, 2021 40.07 40.25 38.76 39.58 34,917 +0.08(+0.20%)
Oct 14, 2021 40.52 40.60 39.40 39.50 23,104 -0.49(-1.23%)
Oct 13, 2021 40.08 40.58 39.79 39.99 28,681 -0.14(-0.35%)
Oct 12, 2021 39.16 40.63 38.38 40.13 36,931 +1.01(+2.58%)
Oct 11, 2021 38.67 39.59 38.57 39.12 20,840 +0.76(+1.98%)
Oct 08, 2021 38.51 39.15 38.33 38.36 28,642 -0.27(-0.70%)
Oct 07, 2021 36.64 38.76 36.58 38.63 51,724 +1.90(+5.17%)
Oct 06, 2021 37.09 37.60 36.49 36.73 39,609 -0.68(-1.82%)
Oct 05, 2021 37.65 38.18 37.24 37.41 64,963 -0.05(-0.13%)
Oct 04, 2021 38.06 38.62 37.30 37.46 34,578 -0.51(-1.34%)
Oct 01, 2021 37.33 39.16 37.02 37.97 108,658 +0.72(+1.93%)
Sep 30, 2021 37.42 37.92 37.25 37.25 27,635 +0.00(+0.00%)
Sep 29, 2021 36.92 37.31 36.44 37.25 30,974 +0.67(+1.83%)
Sep 28, 2021 36.75 37.09 36.37 36.58 23,133 -0.37(-1.00%)
Sep 27, 2021 36.59 37.37 36.59 36.95 25,611 +0.50(+1.37%)
Sep 24, 2021 36.69 37.49 36.20 36.45 30,076 -0.43(-1.17%)
Sep 23, 2021 36.59 37.10 36.59 36.88 29,078 +0.40(+1.10%)
Sep 22, 2021 37.07 37.15 36.37 36.48 23,127 -0.19(-0.52%)
Sep 21, 2021 36.87 37.85 36.13 36.67 31,448 +0.22(+0.60%)
Sep 20, 2021 35.64 36.77 34.50 36.45 77,644 -0.12(-0.33%)
Sep 17, 2021 36.89 38.10 36.19 36.57 263,813 -0.31(-0.84%)
Sep 16, 2021 37.90 38.11 36.07 36.88 54,468 -0.93(-2.46%)
Sep 15, 2021 37.74 39.29 37.58 37.81 37,575 +0.08(+0.21%)
Sep 14, 2021 37.82 38.73 37.38 37.73 47,547 -0.72(-1.87%)
Sep 13, 2021 37.44 38.53 37.19 38.45 32,939 +1.47(+3.98%)
Sep 10, 2021 37.75 37.92 36.98 36.98 32,101 -0.62(-1.65%)
Sep 09, 2021 37.61 37.89 37.02 37.60 36,413 -0.20(-0.53%)
Sep 08, 2021 37.61 38.60 37.40 37.80 26,686 -0.04(-0.11%)
Sep 07, 2021 37.74 38.33 37.61 37.84 19,819 +0.03(+0.08%)
Sep 03, 2021 38.06 38.15 37.52 37.81 36,750 -0.22(-0.58%)
Sep 02, 2021 38.31 38.65 37.70 38.03 51,868 -0.27(-0.70%)
Sep 01, 2021 38.95 39.26 38.00 38.30 30,521 -0.95(-2.42%)
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%)
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.