Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:33AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Haynes International Inc. (HAYN)

On Nov 25: 25.92   0.43 (1.69%)

MORE ON HAYN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 25.53 26.12 25.39 25.92 248,900 25.92 24-Nov-09 25.81 26.62 24.75 25.49 388,000 25.49 23-Nov-09 27.44 28.56 26.95 27.58 88,200 27.58 20-Nov-09 26.16 27.04 26.00 26.91 75,300 26.91 19-Nov-09 26.69 27.27 25.47 26.51 54,700 26.51 18-Nov-09 27.04 28.07 26.50 26.98 48,600 26.98 17-Nov-09 27.75 27.83 26.41 27.08 122,300 27.08 16-Nov-09 26.88 28.42 26.88 27.95 58,300 27.95 13-Nov-09 25.88 27.33 25.73 26.54 49,500 26.54 12-Nov-09 26.61 27.23 25.60 25.83 47,400 25.83 11-Nov-09 26.10 27.09 26.10 26.76 47,700 26.76 10-Nov-09 26.73 27.28 25.26 25.70 107,900 25.70 9-Nov-09 27.00 27.91 26.82 27.00 123,800 27.00 6-Nov-09 27.30 28.08 26.83 27.00 97,600 27.00 5-Nov-09 26.85 28.00 26.79 27.62 92,200 27.62 4-Nov-09 27.32 27.40 26.48 26.57 82,700 26.57 3-Nov-09 27.20 27.43 26.62 27.20 87,600 27.20 2-Nov-09 28.49 29.20 27.14 27.55 101,400 27.55 30-Oct-09 29.79 29.91 28.27 28.32 104,600 28.32 29-Oct-09 29.50 30.19 29.40 30.02 56,900 30.02 28-Oct-09 30.62 30.98 29.11 29.18 102,200 29.18 27-Oct-09 31.03 31.36 30.50 30.60 112,800 30.60 26-Oct-09 32.06 33.24 30.49 30.79 111,700 30.79 23-Oct-09 33.88 34.48 31.86 32.11 83,300 32.11 22-Oct-09 33.17 34.34 32.53 33.77 41,700 33.77 21-Oct-09 32.83 34.99 32.83 33.41 106,700 33.41 20-Oct-09 33.33 33.43 32.72 32.81 84,600 32.81 19-Oct-09 33.00 33.65 32.72 33.36 62,700 33.36 16-Oct-09 32.35 32.98 32.00 32.75 121,100 32.75 15-Oct-09 32.36 32.81 32.36 32.54 60,200 32.54 14-Oct-09 32.51 32.89 32.25 32.60 84,900 32.60 13-Oct-09 32.17 32.70 31.76 32.05 41,300 32.05 12-Oct-09 33.57 33.87 31.81 32.13 46,200 32.13 9-Oct-09 32.32 33.50 32.32 33.49 41,900 33.49 8-Oct-09 32.65 33.18 32.25 32.44 50,200 32.44 7-Oct-09 32.24 32.59 31.54 32.27 30,400 32.27 6-Oct-09 32.18 32.85 31.54 32.34 61,500 32.34 5-Oct-09 31.08 31.96 30.77 31.81 72,000 31.81 2-Oct-09 30.59 31.76 30.59 31.13 73,400 31.13 1-Oct-09 31.69 31.79 31.03 31.11 60,400 31.11 30-Sep-09 31.90 32.42 30.86 31.82 73,400 31.82 29-Sep-09 32.33 32.68 31.76 31.78 24,900 31.78 28-Sep-09 31.62 33.08 31.48 32.40 42,900 32.40 25-Sep-09 31.86 32.39 31.35 31.49 30,000 31.49 24-Sep-09 33.11 33.49 31.85 32.08 31,700 32.08 23-Sep-09 32.59 34.67 31.96 33.03 77,000 33.03 22-Sep-09 31.93 33.03 31.69 32.60 34,800 32.60 21-Sep-09 32.52 33.00 31.43 31.70 56,200 31.70 18-Sep-09 33.18 33.39 31.33 32.73 146,400 32.73 17-Sep-09 32.21 34.00 32.21 33.52 66,900 33.52 16-Sep-09 31.70 32.27 31.39 32.21 51,400 32.21 15-Sep-09 30.20 31.55 30.13 31.51 52,500 31.51 14-Sep-09 30.22 30.43 29.46 30.37 65,600 30.37 11-Sep-09 29.71 30.53 29.48 30.26 97,500 30.26 10-Sep-09 28.50 29.69 28.49 29.49 37,800 29.49 9-Sep-09 27.85 28.90 27.36 28.51 52,500 28.51 8-Sep-09 28.03 28.67 27.46 27.93 83,000 27.93 4-Sep-09 27.38 28.00 27.15 27.81 55,700 27.81 3-Sep-09 27.10 27.78 26.36 27.46 59,600 27.46 2-Sep-09 26.98 27.47 26.36 27.01 141,800 27.01 1-Sep-09 26.81 28.08 26.66 26.87 193,700 26.87 31-Aug-09 26.88 27.40 26.50 27.11 74,100 27.11 28-Aug-09 28.11 28.98 26.64 27.13 85,500 27.13 27-Aug-09 26.40 27.99 25.59 27.80 156,000 27.80 26-Aug-09 26.25 26.59 26.00 26.32 59,500 26.32 25-Aug-09 26.37 27.20 25.90 26.33 61,200 26.33 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions