Stock Quote

Haynes Intl Inc (NQ: HAYN )

35.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 41.98 42.36 41.62 41.83 9,447 -0.18(-0.43%)
Dec 30, 2010 42.33 42.51 41.92 42.01 32,436 -0.30(-0.71%)
Dec 29, 2010 42.02 42.47 41.80 42.31 15,500 +0.12(+0.28%)
Dec 28, 2010 42.46 42.55 41.66 42.19 21,254 -0.32(-0.75%)
Dec 27, 2010 42.19 42.69 41.50 42.51 25,587 +0.33(+0.78%)
Dec 23, 2010 42.74 43.25 41.80 42.18 45,654 -0.66(-1.54%)
Dec 22, 2010 42.86 42.95 41.91 42.84 33,007 +0.23(+0.54%)
Dec 21, 2010 41.92 42.65 41.71 42.61 36,439 +1.06(+2.55%)
Dec 20, 2010 41.53 41.88 40.73 41.55 84,730 +0.15(+0.36%)
Dec 17, 2010 40.95 42.09 40.31 41.40 107,071 +0.36(+0.88%)
Dec 16, 2010 41.59 41.59 40.81 41.04 85,978 -0.25(-0.61%)
Dec 15, 2010 41.47 42.19 41.06 41.29 28,312 -0.11(-0.27%)
Dec 14, 2010 41.40 41.69 40.88 41.40 33,043 +0.31(+0.75%)
Dec 13, 2010 41.75 41.75 41.05 41.09 35,978 -0.41(-0.99%)
Dec 10, 2010 41.01 41.52 40.64 41.50 67,745 +0.40(+0.97%)
Dec 09, 2010 41.33 41.33 40.73 41.10 34,203 +0.01(+0.02%)
Dec 08, 2010 41.07 41.32 40.80 41.09 54,123 +0.30(+0.72%)
Dec 07, 2010 40.99 41.56 40.52 40.79 30,391 +0.41(+1.03%)
Dec 06, 2010 40.53 40.78 40.15 40.38 25,242 -0.38(-0.93%)
Dec 03, 2010 40.00 40.94 40.00 40.76 32,330 +0.46(+1.14%)
Dec 02, 2010 40.41 40.62 40.00 40.30 46,455 +0.01(+0.02%)
Dec 01, 2010 39.70 40.56 39.35 40.29 72,617 +1.62(+4.19%)
Nov 30, 2010 39.87 39.87 38.00 38.67 83,429 -2.17(-5.31%)
Nov 29, 2010 41.59 41.73 40.49 40.84 37,851 -0.76(-1.83%)
Nov 26, 2010 40.64 41.74 40.64 41.60 10,749 +0.57(+1.39%)
Nov 24, 2010 40.95 41.03 41.03 41.03 57,832 +0.77(+1.91%)
Nov 23, 2010 39.80 40.83 39.16 40.26 28,872 -0.39(-0.96%)
Nov 22, 2010 37.59 40.90 37.50 40.65 79,636 +3.07(+8.17%)
Nov 19, 2010 37.00 37.65 36.97 37.58 64,072 +0.50(+1.35%)
Nov 18, 2010 37.27 37.55 36.90 37.08 51,691 +0.51(+1.39%)
Nov 17, 2010 36.13 36.83 36.12 36.57 38,457 +0.68(+1.89%)
Nov 16, 2010 36.38 36.38 35.63 35.89 39,530 -1.01(-2.74%)
Nov 15, 2010 36.86 37.20 36.77 36.90 10,725 -0.03(-0.08%)
Nov 12, 2010 36.67 37.40 36.29 36.93 35,605 -0.36(-0.97%)
Nov 11, 2010 36.02 37.49 36.02 37.29 18,331 +0.73(+2.00%)
Nov 10, 2010 36.63 36.71 35.75 36.56 32,081 +0.12(+0.33%)
Nov 09, 2010 38.35 38.35 35.94 36.44 32,158 -1.84(-4.81%)
Nov 08, 2010 38.26 38.50 37.70 38.28 26,280 -0.07(-0.18%)
Nov 05, 2010 38.87 38.87 38.15 38.35 18,316 -0.28(-0.72%)
Nov 04, 2010 37.95 38.72 36.78 38.63 51,153 +1.63(+4.41%)
Nov 03, 2010 38.19 38.22 35.96 37.00 26,220 -1.10(-2.89%)
Nov 02, 2010 37.37 38.20 37.37 38.10 28,995 +1.47(+4.01%)
Nov 01, 2010 36.23 37.01 36.14 36.63 22,226 +0.37(+1.02%)
Oct 29, 2010 35.34 36.60 35.34 36.26 44,596 +0.65(+1.83%)
Oct 28, 2010 35.66 36.29 34.90 35.61 15,853 +0.48(+1.37%)
Oct 27, 2010 35.89 36.16 34.26 35.13 42,523 -1.34(-3.67%)
Oct 25, 2010 37.00 37.00 36.20 36.47 33,653 -0.05(-0.14%)
Oct 22, 2010 37.44 37.44 36.31 36.52 25,504 -0.58(-1.56%)
Oct 21, 2010 37.56 37.75 36.33 37.10 88,152 -0.09(-0.24%)
Oct 20, 2010 36.00 37.73 35.80 37.19 74,466 +1.48(+4.14%)
Oct 19, 2010 36.19 37.15 35.24 35.71 38,944 -1.37(-3.69%)
Oct 18, 2010 36.20 37.19 35.76 37.08 26,032 +1.04(+2.89%)
Oct 15, 2010 36.87 36.95 35.76 36.04 54,597 -0.27(-0.74%)
Oct 14, 2010 35.26 36.35 35.26 36.31 17,912 +1.05(+2.98%)
Oct 13, 2010 35.07 35.58 34.83 35.26 71,985 +0.35(+1.00%)
Oct 12, 2010 35.26 35.26 34.16 34.91 52,554 -0.61(-1.72%)
Oct 11, 2010 35.52 36.17 35.42 35.52 31,474 -0.45(-1.25%)
Oct 08, 2010 35.74 36.40 35.53 35.97 44,747 +0.46(+1.30%)
Oct 07, 2010 36.00 36.00 35.07 35.51 29,168 -0.32(-0.89%)
Oct 06, 2010 35.32 35.87 35.25 35.83 27,332 +0.30(+0.84%)
Oct 05, 2010 34.97 35.59 33.97 35.53 69,626 +1.26(+3.68%)
Oct 04, 2010 35.06 35.50 33.97 34.27 52,095 -0.91(-2.59%)
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.