Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haynes Intl Inc (NQ: HAYN )

58.82 -0.13 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2007 49.88 50.33 49.49 50.24 132,131 -0.04(-0.09%)
Dec 28, 2007 50.63 50.78 49.79 50.28 164,068 -0.04(-0.07%)
Dec 27, 2007 50.06 50.76 49.88 50.32 289,808 -0.24(-0.47%)
Dec 26, 2007 50.59 51.01 50.20 50.56 195,722 -0.17(-0.33%)
Dec 24, 2007 49.88 50.88 49.88 50.72 203,304 +0.17(+0.33%)
Dec 21, 2007 51.03 52.20 50.05 50.56 419,378 -0.56(-1.10%)
Dec 20, 2007 48.25 51.26 47.71 51.12 465,919 +2.98(+6.19%)
Dec 19, 2007 49.41 49.41 47.60 48.14 250,614 -1.10(-2.23%)
Dec 18, 2007 50.44 50.98 47.36 49.24 537,358 -0.69(-1.38%)
Dec 17, 2007 52.59 52.60 49.86 49.93 660,609 -3.62(-6.76%)
Dec 14, 2007 55.41 55.41 52.13 53.55 1,159,150 -3.40(-5.97%)
Dec 13, 2007 61.96 64.41 55.75 56.95 502,487 -4.33(-7.07%)
Dec 12, 2007 63.77 63.77 60.14 61.28 193,859 -0.34(-0.55%)
Dec 11, 2007 63.63 64.03 61.32 61.62 143,299 -2.10(-3.30%)
Dec 10, 2007 63.74 64.31 62.23 63.72 130,598 +0.25(+0.40%)
Dec 07, 2007 63.32 63.74 62.57 63.47 77,102 +0.13(+0.21%)
Dec 06, 2007 61.66 63.44 61.06 63.34 137,658 +1.31(+2.11%)
Dec 05, 2007 61.30 62.17 60.13 62.03 97,931 +1.58(+2.62%)
Dec 04, 2007 59.86 61.81 59.85 60.45 188,733 -0.95(-1.54%)
Dec 03, 2007 61.21 61.81 60.45 61.39 152,458 +0.30(+0.50%)
Nov 30, 2007 60.25 62.88 59.95 61.09 403,908 +1.81(+3.05%)
Nov 29, 2007 58.55 59.51 57.92 59.28 193,770 +0.85(+1.45%)
Nov 28, 2007 57.79 58.65 57.36 58.44 298,643 +0.93(+1.62%)
Nov 27, 2007 57.18 57.81 56.37 57.50 138,481 +0.38(+0.67%)
Nov 26, 2007 57.61 58.01 56.34 57.12 140,254 -0.53(-0.93%)
Nov 23, 2007 57.27 57.83 56.75 57.66 37,814 +1.02(+1.80%)
Nov 21, 2007 57.35 57.83 56.28 56.64 99,351 -1.09(-1.89%)
Nov 20, 2007 56.65 58.47 56.39 57.73 174,404 +0.63(+1.10%)
Nov 19, 2007 58.55 58.55 56.28 57.10 209,014 -1.61(-2.75%)
Nov 16, 2007 58.65 59.33 58.11 58.71 161,076 +0.04(+0.07%)
Nov 15, 2007 58.39 59.04 57.90 58.67 124,388 -0.12(-0.21%)
Nov 14, 2007 59.25 59.51 58.19 58.79 148,679 -0.01(-0.02%)
Nov 13, 2007 57.25 58.99 57.25 58.81 152,126 +1.87(+3.29%)
Nov 12, 2007 56.90 57.42 56.23 56.93 149,405 -0.30(-0.52%)
Nov 09, 2007 57.71 58.19 55.76 57.23 144,391 -1.51(-2.57%)
Nov 08, 2007 59.28 59.81 56.48 58.74 154,410 -0.25(-0.43%)
Nov 07, 2007 61.03 61.20 58.59 58.99 139,957 -2.78(-4.49%)
Nov 06, 2007 60.16 61.88 60.16 61.77 154,153 +1.70(+2.83%)
Nov 05, 2007 60.05 60.57 58.81 60.07 85,507 -0.74(-1.21%)
Nov 02, 2007 61.89 61.95 60.19 60.81 48,466 -0.03(-0.05%)
Nov 01, 2007 62.00 62.78 60.68 60.84 96,195 -2.43(-3.84%)
Oct 31, 2007 62.66 63.54 61.37 63.27 236,020 +0.98(+1.58%)
Oct 30, 2007 63.03 63.34 61.46 62.28 167,270 -0.87(-1.38%)
Oct 29, 2007 62.89 63.59 62.52 63.16 55,918 +0.64(+1.02%)
Oct 26, 2007 61.56 62.52 61.11 62.52 162,262 +1.68(+2.77%)
Oct 25, 2007 61.15 61.44 59.71 60.84 115,615 -0.27(-0.45%)
Oct 24, 2007 60.90 61.45 59.79 61.11 164,097 -0.22(-0.37%)
Oct 23, 2007 59.95 61.64 58.56 61.34 137,640 +1.97(+3.32%)
Oct 22, 2007 58.48 60.29 56.93 59.36 154,799 +0.12(+0.21%)
Oct 19, 2007 61.31 61.31 58.94 59.24 158,182 -2.13(-3.46%)
Oct 18, 2007 59.52 61.72 59.40 61.36 134,132 +1.37(+2.28%)
Oct 17, 2007 61.13 61.13 58.55 60.00 148,492 -0.43(-0.71%)
Oct 16, 2007 61.20 61.64 59.82 60.42 103,105 -1.06(-1.73%)
Oct 15, 2007 61.81 63.05 61.15 61.49 237,854 -0.01(-0.02%)
Oct 12, 2007 62.89 62.89 60.52 61.50 252,456 -2.13(-3.34%)
Oct 11, 2007 64.83 65.05 62.89 63.63 135,170 -0.17(-0.26%)
Oct 10, 2007 63.97 64.19 63.09 63.79 236,703 -0.18(-0.28%)
Oct 09, 2007 63.37 64.62 63.20 63.97 136,879 +0.91(+1.44%)
Oct 08, 2007 62.74 63.08 62.08 63.06 53,681 +0.35(+0.56%)
Oct 05, 2007 63.08 63.53 61.72 62.71 166,265 +0.54(+0.87%)
Oct 04, 2007 63.25 63.25 61.92 62.17 221,286 -0.98(-1.56%)
Oct 03, 2007 63.55 64.39 62.89 63.15 162,084 -1.02(-1.59%)
Oct 02, 2007 64.34 64.69 63.22 64.17 118,036 +0.10(+0.16%)
Oct 01, 2007 61.71 64.17 60.36 64.07 231,813 +2.36(+3.82%)
Sep 28, 2007 60.87 62.60 60.30 61.71 205,624 +0.76(+1.25%)
Sep 27, 2007 61.44 61.67 59.88 60.95 149,932 -0.15(-0.25%)
Sep 26, 2007 61.08 61.84 60.71 61.10 141,259 +0.50(+0.82%)
Sep 25, 2007 62.53 62.53 59.61 60.61 213,925 -1.94(-3.11%)
Sep 24, 2007 62.35 63.61 61.44 62.55 220,165 +0.23(+0.37%)
Sep 21, 2007 62.04 62.52 60.45 62.32 364,685 +0.95(+1.54%)
Sep 20, 2007 64.38 65.27 61.37 61.37 250,942 -3.04(-4.72%)
Sep 19, 2007 62.12 65.33 61.74 64.41 407,800 +3.03(+4.93%)
Sep 18, 2007 57.31 61.88 55.96 61.39 456,119 +4.27(+7.48%)
Sep 17, 2007 56.85 57.75 56.42 57.11 272,717 -0.13(-0.23%)
Sep 14, 2007 56.51 57.41 55.48 57.24 164,750 +0.34(+0.60%)
Sep 13, 2007 55.52 57.46 55.07 56.90 192,276 +2.51(+4.61%)
Sep 12, 2007 52.47 55.21 51.53 54.40 452,035 +1.63(+3.10%)
Sep 11, 2007 55.06 55.86 52.16 52.76 366,270 -1.45(-2.67%)
Sep 10, 2007 57.09 57.76 53.86 54.21 333,578 -2.72(-4.77%)
Sep 07, 2007 56.07 57.83 55.48 56.93 199,320 -1.55(-2.65%)
Sep 06, 2007 59.99 60.24 57.34 58.47 259,547 -0.73(-1.23%)
Sep 05, 2007 59.64 61.81 58.43 59.20 221,739 -2.18(-3.56%)
Sep 04, 2007 60.61 62.89 59.50 61.39 313,400 +1.00(+1.66%)
Aug 31, 2007 58.90 60.99 58.53 60.38 209,495 +3.04(+5.31%)
Aug 30, 2007 56.77 58.19 56.20 57.34 116,388 +0.59(+1.03%)
Aug 29, 2007 55.70 56.89 54.44 56.75 169,457 +1.89(+3.45%)
Aug 28, 2007 56.53 56.53 54.71 54.86 178,512 -1.73(-3.05%)
Aug 27, 2007 58.52 58.52 55.44 56.59 228,277 -0.69(-1.20%)
Aug 24, 2007 55.94 58.35 55.30 57.27 467,880 +2.14(+3.88%)
Aug 23, 2007 53.91 55.96 52.78 55.13 399,098 +1.37(+2.54%)
Aug 22, 2007 50.25 54.01 50.25 53.77 269,235 +3.76(+7.52%)
Aug 21, 2007 50.60 50.84 49.37 50.01 149,993 +0.04(+0.07%)
Aug 20, 2007 51.83 51.83 49.62 49.97 283,513 -2.07(-3.99%)
Aug 17, 2007 52.26 52.58 49.78 52.05 267,716 +2.23(+4.47%)
Aug 16, 2007 51.32 51.68 48.05 49.82 612,591 -1.87(-3.62%)
Aug 15, 2007 53.66 54.51 51.14 51.69 340,840 -2.60(-4.78%)
Aug 14, 2007 55.66 55.66 53.93 54.29 272,643 -1.29(-2.32%)
Aug 13, 2007 56.67 57.11 54.31 55.57 362,471 -0.03(-0.05%)
Aug 10, 2007 51.34 56.72 50.24 55.60 405,291 +3.19(+6.08%)
Aug 09, 2007 52.91 55.02 49.70 52.42 741,625 -1.61(-2.98%)
Aug 08, 2007 55.52 59.16 53.49 54.03 921,893 -1.63(-2.94%)
Aug 07, 2007 55.91 58.19 53.68 55.66 1,788,969 -3.63(-6.12%)
Aug 06, 2007 64.03 64.06 56.87 59.29 757,829 -2.62(-4.24%)
Aug 03, 2007 61.81 63.68 61.44 61.91 267,889 -1.26(-1.99%)
Aug 02, 2007 61.78 63.17 61.08 63.17 259,631 +1.80(+2.93%)
Aug 01, 2007 66.55 66.55 60.25 61.37 477,669 -3.55(-5.47%)
Jul 31, 2007 65.82 67.07 64.55 64.92 404,469 +0.44(+0.68%)
Jul 30, 2007 62.89 65.51 62.30 64.48 269,890 +1.92(+3.07%)
Jul 27, 2007 60.58 63.27 60.58 62.56 339,676 -0.53(-0.84%)
Jul 26, 2007 63.67 66.74 60.62 63.08 620,818 -2.21(-3.39%)
Jul 25, 2007 68.21 68.51 62.54 65.30 506,832 -1.84(-2.75%)
Jul 24, 2007 69.88 69.96 65.88 67.14 261,551 -3.59(-5.07%)
Jul 23, 2007 70.12 71.19 69.81 70.73 293,395 +0.76(+1.08%)
Jul 20, 2007 70.14 70.68 68.93 69.97 197,641 -0.33(-0.46%)
Jul 19, 2007 71.15 72.36 69.67 70.29 365,721 +0.14(+0.20%)
Jul 18, 2007 69.27 70.55 67.80 70.15 311,762 +1.19(+1.72%)
Jul 17, 2007 69.49 70.10 68.71 68.97 193,261 -0.17(-0.24%)
Jul 16, 2007 70.12 70.52 68.77 69.14 243,460 -1.11(-1.57%)
Jul 13, 2007 70.48 70.69 67.95 70.24 436,800 +1.39(+2.02%)
Jul 12, 2007 65.88 69.83 65.63 68.85 756,303 +3.80(+5.83%)
Jul 11, 2007 65.07 65.35 64.25 65.06 302,794 +0.22(+0.33%)
Jul 10, 2007 65.75 65.83 62.53 64.84 505,564 -0.93(-1.42%)
Jul 09, 2007 68.09 69.01 64.81 65.77 614,017 -0.22(-0.34%)
Jul 06, 2007 64.41 67.08 64.41 66.00 875,218 +3.76(+6.04%)
Jul 05, 2007 61.68 63.29 61.49 62.24 252,158 +0.39(+0.63%)
Jul 03, 2007 63.16 63.51 61.40 61.85 49,970 -0.72(-1.16%)
Jul 02, 2007 61.62 63.43 61.55 62.57 341,546 +1.54(+2.52%)
Jun 29, 2007 62.26 62.75 60.96 61.03 449,101 -1.13(-1.83%)
Jun 28, 2007 63.51 63.53 61.86 62.17 263,324 -1.08(-1.71%)
Jun 27, 2007 62.66 63.25 60.63 63.25 269,369 +0.11(+0.17%)
Jun 26, 2007 63.35 64.36 62.82 63.14 194,675 +0.25(+0.39%)
Jun 25, 2007 65.00 65.05 62.38 62.90 212,965 -2.16(-3.32%)
Jun 22, 2007 64.39 65.44 64.13 65.06 1,999,365 +0.67(+1.03%)
Jun 21, 2007 63.94 65.53 62.19 64.39 357,205 +0.88(+1.39%)
Jun 20, 2007 63.74 64.93 62.89 63.51 244,304 +0.00(+0.00%)
Jun 19, 2007 60.45 63.88 60.45 63.51 289,263 +2.91(+4.79%)
Jun 18, 2007 59.71 60.89 59.35 60.61 258,414 +0.90(+1.50%)
Jun 15, 2007 59.77 60.32 59.54 59.71 303,235 +0.07(+0.12%)
Jun 14, 2007 59.77 60.40 59.57 59.64 228,118 +0.18(+0.30%)
Jun 13, 2007 59.55 60.35 58.39 59.46 223,968 -0.18(-0.30%)
Jun 12, 2007 62.06 62.06 59.16 59.64 285,943 -2.45(-3.95%)
Jun 11, 2007 63.13 63.13 61.94 62.09 157,693 -1.08(-1.71%)
Jun 08, 2007 62.27 63.48 61.38 63.16 105,216 +0.67(+1.08%)
Jun 07, 2007 62.30 63.21 61.48 62.49 79,552 -0.46(-0.73%)
Jun 06, 2007 63.76 63.76 62.13 62.95 97,281 -0.56(-0.88%)
Jun 05, 2007 64.99 65.09 63.22 63.51 83,936 -0.35(-0.54%)
Jun 04, 2007 64.88 64.96 63.80 63.86 62,946 -1.02(-1.57%)
Jun 01, 2007 64.99 66.03 64.81 64.88 106,147 +0.79(+1.23%)
May 31, 2007 62.71 64.39 62.71 64.09 188,578 +1.20(+1.91%)
May 30, 2007 62.82 62.96 61.52 62.89 163,593 -0.09(-0.15%)
May 29, 2007 62.85 63.76 62.85 62.98 186,057 +1.40(+2.27%)
May 25, 2007 61.44 62.19 60.66 61.59 195,614 +1.07(+1.77%)
May 24, 2007 62.75 63.45 59.79 60.52 252,712 -2.05(-3.27%)
May 23, 2007 64.31 64.32 62.51 62.56 253,204 -1.23(-1.93%)
May 22, 2007 64.70 64.70 63.59 63.79 168,816 -1.22(-1.88%)
May 21, 2007 64.46 66.67 64.46 65.01 150,631 +0.68(+1.06%)
May 18, 2007 63.35 64.34 63.03 64.34 226,701 +0.82(+1.30%)
May 17, 2007 64.08 64.26 62.53 63.51 218,047 -0.61(-0.95%)
May 16, 2007 63.36 64.49 63.36 64.12 405,273 +0.01(+0.02%)
May 15, 2007 64.05 64.86 62.75 64.11 219,368 -0.72(-1.10%)
May 14, 2007 65.46 65.77 64.05 64.83 255,596 +0.01(+0.02%)
May 11, 2007 65.61 66.26 64.64 64.81 204,076 -0.44(-0.68%)
May 10, 2007 65.78 66.50 64.59 65.25 597,429 -0.53(-0.80%)
May 09, 2007 62.53 65.78 62.50 65.78 767,496 +4.71(+7.72%)
May 08, 2007 61.70 62.53 59.46 61.07 553,242 +4.00(+7.00%)
May 07, 2007 56.79 57.44 56.79 57.07 254,676 +0.71(+1.26%)
May 04, 2007 55.04 56.50 55.04 56.36 88,475 +0.55(+0.98%)
May 03, 2007 56.46 56.46 54.97 55.81 209,429 -0.88(-1.56%)
May 02, 2007 53.88 56.97 53.88 56.69 156,826 +1.11(+2.00%)
May 01, 2007 56.20 56.22 54.24 55.58 197,166 -0.77(-1.37%)
Apr 30, 2007 56.60 57.83 56.35 56.35 227,500 -0.85(-1.49%)
Apr 27, 2007 56.38 57.43 55.87 57.21 211,227 +0.74(+1.31%)
Apr 26, 2007 57.35 57.46 55.52 56.47 126,284 -0.31(-0.55%)
Apr 25, 2007 55.66 57.36 53.72 56.78 187,054 +1.15(+2.07%)
Apr 24, 2007 56.02 56.38 54.89 55.63 110,936 -0.39(-0.70%)
Apr 23, 2007 57.19 57.38 55.90 56.02 265,691 -0.80(-1.40%)
Apr 20, 2007 57.02 58.52 56.04 56.82 357,104 -0.16(-0.28%)
Apr 19, 2007 57.45 57.83 55.90 56.98 242,284 -0.67(-1.17%)
Apr 18, 2007 57.65 58.36 57.48 57.65 257,599 -0.18(-0.31%)
Apr 17, 2007 58.55 58.55 57.47 57.83 198,770 +0.14(+0.24%)
Apr 16, 2007 57.24 57.83 56.76 57.69 177,525 +1.73(+3.09%)
Apr 13, 2007 56.02 56.02 55.12 55.96 108,763 +0.09(+0.16%)
Apr 12, 2007 54.36 56.02 54.29 55.88 221,388 +1.07(+1.95%)
Apr 11, 2007 55.26 56.85 54.27 54.81 399,791 -0.85(-1.52%)
Apr 10, 2007 55.65 56.14 54.36 55.65 184,538 +0.26(+0.47%)
Apr 09, 2007 54.18 55.62 53.49 55.39 126,744 +1.61(+3.00%)
Apr 05, 2007 54.09 54.75 53.49 53.78 219,801 -0.14(-0.25%)
Apr 04, 2007 51.32 54.00 50.41 53.92 236,464 +2.53(+4.92%)
Apr 03, 2007 53.05 53.05 51.33 51.39 135,912 -1.02(-1.94%)
Apr 02, 2007 53.46 53.46 51.84 52.41 190,126 -0.31(-0.59%)
Mar 30, 2007 52.87 52.87 52.23 52.72 306,216 +0.88(+1.70%)
Mar 29, 2007 52.90 52.90 51.69 51.84 248,530 +0.35(+0.67%)
Mar 28, 2007 53.78 53.78 51.33 51.49 271,979 -2.00(-3.73%)
Mar 27, 2007 53.49 53.49 52.06 53.49 193,420 +0.69(+1.31%)
Mar 26, 2007 52.04 53.53 50.98 52.79 443,774 +1.47(+2.86%)
Mar 23, 2007 51.69 52.08 50.97 51.32 566,201 +0.23(+0.45%)
Mar 22, 2007 51.79 51.81 50.78 51.09 1,163,162 +2.04(+4.16%)
Mar 21, 2007 49.73 49.73 48.79 49.05 158,797 -0.21(-0.43%)
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.