Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Haynes International, Inc. (HAYN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.14-0.67 (-1.73%)
At close: 04:00PM EDT
38.14 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202238.5738.5737.6338.1438.1433,768
Oct 06, 202238.6139.0838.3538.8138.8125,400
Oct 05, 202238.5839.1338.0438.8738.8729,100
Oct 04, 202238.4439.5537.8139.2839.2848,200
Oct 03, 202235.7237.8535.7237.5637.5646,600
Sep 30, 202235.7335.9834.9935.1235.12119,500
Sep 29, 202236.2936.2935.0935.6235.6237,100
Sep 28, 202235.7336.8534.9536.5236.5263,400
Sep 27, 202235.7338.7335.6335.8135.8162,900
Sep 26, 202235.8036.3135.0835.2435.2434,500
Sep 23, 202235.5636.9535.0035.7835.7838,300
Sep 22, 202237.4037.4036.1436.3836.3833,600
Sep 21, 202238.2638.6536.9737.1237.1231,500
Sep 20, 202238.6438.6537.5237.8637.8635,500
Sep 19, 202237.0839.6737.0339.2939.2939,200
Sep 16, 202238.2438.4737.3737.8137.81117,400
Sep 15, 202238.3239.3637.9138.6838.6842,600
Sep 14, 202239.9739.9738.3838.8838.8842,100
Sep 13, 202240.5041.3339.8840.2540.2553,500
Sep 12, 202241.0842.0041.0841.6541.6538,400
Sep 09, 202239.5240.6439.1640.5640.5641,300
Sep 08, 202238.9939.4038.1339.0339.0336,800
Sep 07, 202238.5239.0337.9238.9938.9948,700
Sep 06, 202238.9239.5438.1538.6938.6944,000
Sep 02, 202239.7740.1738.1238.8738.8727,000
Sep 01, 202239.1939.5638.2139.1039.1052,800
Aug 31, 202241.2741.2739.3639.6939.6955,200
Aug 31, 20220.22 Dividend
Aug 30, 202242.6043.2941.0041.6441.4233,800
Aug 29, 202242.3643.5341.9942.5842.3631,700
Aug 26, 202244.0044.6542.7642.8742.6444,600
Aug 25, 202243.6044.8143.6044.4744.2433,400
Aug 24, 202242.7743.2842.1643.1042.8730,700
Aug 23, 202242.6744.0742.6743.0742.8442,500
Aug 22, 202243.4843.4841.7542.4842.2639,700
Aug 19, 202243.7844.5743.1643.9043.6767,200
Aug 18, 202243.4644.4643.3344.4144.1839,300
Aug 17, 202244.0444.3143.3143.4643.2331,700
Aug 16, 202244.7946.0944.4144.6844.4455,400
Aug 15, 202243.6344.8343.1244.7044.4647,400
Aug 12, 202244.5245.1143.8044.4244.1948,300
Aug 11, 202243.0444.0543.0443.9143.6829,100
Aug 10, 202242.4343.3941.9243.0142.7848,400
Aug 09, 202240.9841.7840.2941.6641.4477,300
Aug 08, 202242.3742.6240.3240.9540.7351,500
Aug 05, 202240.9942.8340.9941.8341.6152,900
Aug 04, 202240.4041.6540.0041.6241.4039,600
Aug 03, 202239.7940.6938.5640.2340.0254,600
Aug 02, 202237.7340.1737.7339.7739.5677,600
Aug 01, 202238.0839.4237.0837.9337.73114,700
Jul 29, 202236.5040.9936.5038.6638.46179,100
Jul 28, 202234.0034.6433.1134.4634.2845,700
Jul 27, 202233.0233.9732.4733.8533.6752,000
Jul 26, 202233.1733.4832.7233.0332.8646,300
Jul 25, 202232.7433.5232.6533.4533.2743,500
Jul 22, 202232.8833.4832.0032.4632.2966,600
Jul 21, 202232.8733.3831.9032.7532.5868,300
Jul 20, 202232.6533.6032.0433.3233.1462,100
Jul 19, 202231.7632.9531.6132.5832.4174,300
Jul 18, 202231.4931.6730.8631.2831.1170,400
Jul 15, 202231.3231.3430.5731.1030.9446,100
Jul 14, 202230.7830.9230.0330.6830.5238,800
Jul 13, 202230.1231.4530.0331.4531.2864,000
Jul 12, 202230.0031.0730.0030.5030.3446,900
Jul 11, 202229.8330.3429.4030.0629.9086,200
Jul 08, 202231.1131.1129.1530.1129.9556,600
Jul 07, 202230.2031.7229.9931.2831.1147,200
Jul 06, 202230.4931.2329.0029.8029.6451,800
Jul 05, 202231.3631.6629.6130.4930.3363,400
Jul 01, 202232.9233.3531.6232.0131.8451,200
Jun 30, 202231.5433.0431.4532.7732.60102,100
Jun 29, 202232.7132.9031.1731.9131.7453,500
Jun 28, 202233.7434.0032.3732.4332.2639,600
Jun 27, 202233.9834.0133.0733.4333.2544,600
Jun 24, 202231.9733.7631.6233.6133.4393,900
Jun 23, 202232.9132.9131.2532.0031.8351,000
Jun 22, 202232.4233.6431.1132.5032.3355,600
Jun 21, 202233.1233.9233.0433.1833.0036,100
Jun 17, 202233.0833.6532.2432.4232.2595,000
Jun 16, 202233.8833.8832.3632.6632.4954,900
Jun 15, 202234.8734.9233.6334.6634.4827,500
Jun 14, 202234.8035.4633.8834.4534.2732,300
Jun 13, 202235.5035.8634.5134.8434.6641,900
Jun 10, 202236.8737.1136.5036.9036.7127,900
Jun 09, 202238.8838.8837.4437.5137.3136,900
Jun 08, 202239.9539.9538.7639.0038.7933,400
Jun 07, 202238.3540.4638.3540.4440.2341,100
Jun 06, 202238.4639.0037.6238.7138.5132,300
Jun 03, 202239.1439.2137.3837.8537.6527,100
Jun 02, 202238.5539.9138.5539.3139.1031,300
Jun 01, 202238.3538.6437.1838.2738.0736,200
May 31, 202238.7038.7037.4438.2538.0542,500
May 31, 20220.22 Dividend
May 27, 202239.1439.2438.7439.0138.5927,900
May 26, 202238.6039.6438.6038.9638.5437,500
May 25, 202237.7438.6937.4638.2637.8428,300
May 24, 202237.9737.9736.6537.5237.1145,400
May 23, 202237.5538.7837.3938.4838.0638,800
May 20, 202237.8737.8736.4736.9836.5832,700
May 19, 202237.7338.6537.2737.6837.2767,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement