Canada markets closed

Haynes International, Inc. (HAYN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.66-0.02 (-0.03%)
At close: 04:00PM EDT
60.66 0.00 (0.00%)
After hours: 05:38PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202460.5560.6960.3860.6660.66189,300
Apr 11, 202460.4460.8660.4160.6860.68332,900
Apr 10, 202460.3060.5660.2560.4160.41492,500
Apr 09, 202460.5460.6460.4860.5060.50136,600
Apr 08, 202460.4860.7060.4060.4960.49151,900
Apr 05, 202460.4360.6260.3960.4460.4474,800
Apr 04, 202460.6760.6860.3860.4060.40318,100
Apr 03, 202460.2460.8660.2160.6360.63335,400
Apr 02, 202460.1860.3260.1760.1860.18282,400
Apr 01, 202460.1560.2560.1360.2060.20254,800
Mar 28, 202460.1360.1860.1060.1260.12334,200
Mar 27, 202460.1760.1760.1060.1460.14200,100
Mar 26, 202460.1060.2460.0960.1660.16367,000
Mar 25, 202460.0360.2760.0360.0960.09169,200
Mar 22, 202460.0060.2360.0060.0360.03152,000
Mar 21, 202459.9260.1259.9260.0160.01267,200
Mar 20, 202459.8860.0259.8259.9859.98252,300
Mar 19, 202459.5059.9559.4759.9559.95341,400
Mar 18, 202459.5559.5959.3759.4259.42176,000
Mar 15, 202459.3759.7059.3159.4059.40276,700
Mar 14, 202459.4659.6059.2859.5859.58273,300
Mar 13, 202459.4159.5759.3959.5459.54160,600
Mar 12, 202459.4059.5159.2059.4059.40203,500
Mar 11, 202459.4159.5359.2159.4259.4299,900
Mar 08, 202459.5559.7659.2559.3559.35101,800
Mar 07, 202459.4259.5659.2059.4659.46124,200
Mar 06, 202459.5159.6959.1559.1559.15286,600
Mar 05, 202459.5359.7459.4059.4059.40380,300
Mar 04, 202459.6859.7559.4359.5059.50160,600
Mar 01, 202459.6859.7459.3659.5659.56141,500
Feb 29, 202459.6559.9059.2659.4359.43156,400
Feb 29, 20240.22 Dividend
Feb 28, 202459.6559.7559.5459.5559.33154,000
Feb 27, 202459.6159.8159.5759.7559.53123,200
Feb 26, 202459.5659.7559.5059.7559.5372,000
Feb 23, 202459.6859.7859.4559.5859.36119,200
Feb 22, 202459.7459.7559.6159.7559.53101,400
Feb 21, 202459.5259.7559.4559.7459.52110,600
Feb 20, 202459.6559.7959.3659.5559.33127,100
Feb 16, 202459.7059.9059.5559.7359.51142,700
Feb 15, 202459.7059.8659.5259.7059.48144,600
Feb 14, 202459.7059.7559.4259.6059.38989,800
Feb 13, 202459.4059.7359.4059.4959.27269,000
Feb 12, 202459.9460.0959.3959.4759.25370,100
Feb 09, 202459.6859.9559.5059.7159.49148,800
Feb 08, 202459.5259.9959.5259.5559.33166,800
Feb 07, 202459.6159.9559.4359.5059.28314,600
Feb 06, 202459.7560.1559.5059.6559.431,258,600
Feb 05, 202459.7760.2559.3360.0059.781,966,100
Feb 02, 202455.0456.6055.0456.1155.9058,400
Feb 01, 202455.9156.4054.4755.7655.5555,700
Jan 31, 202456.8157.7855.6655.6755.46142,000
Jan 30, 202455.7157.0255.7156.6156.4038,600
Jan 29, 202454.8956.3954.8056.3556.1441,900
Jan 26, 202455.2855.4554.7755.2755.0736,700
Jan 25, 202454.6054.7653.0454.6954.4962,000
Jan 24, 202454.1454.5153.2953.7153.5133,100
Jan 23, 202454.2254.8452.8353.0152.8149,700
Jan 22, 202452.1953.5952.1953.5653.3649,600
Jan 19, 202451.8051.9850.4051.8651.6732,800
Jan 18, 202451.7151.7150.8251.4051.2144,000
Jan 17, 202451.0051.7750.8551.1650.9737,900
Jan 16, 202453.1353.1351.8851.9251.7334,600
Jan 12, 202453.5753.5752.6853.1652.9649,200
Jan 11, 202452.3552.7351.6052.7252.5345,400
Jan 10, 202452.5753.1252.3652.6952.5036,900
Jan 09, 202454.2054.2052.6252.9252.7229,400
Jan 08, 202455.1955.1954.1155.1454.9433,200
Jan 05, 202454.9355.4654.9355.0754.8759,200
Jan 04, 202456.0956.3055.4255.4755.2746,000
Jan 03, 202456.9357.0855.6455.7755.5654,700
Jan 02, 202456.7057.7556.3257.3157.1045,400
Dec 29, 202358.3458.3456.8457.0556.8454,900
Dec 28, 202359.0759.3457.3758.6258.4031,100
Dec 27, 202359.2759.5558.3659.3759.1530,800
Dec 26, 202358.0559.4357.9158.9358.7144,600
Dec 22, 202356.3657.8156.3657.6757.4632,800
Dec 21, 202355.2857.1654.8456.3456.1343,300
Dec 20, 202355.2256.4153.6554.2454.0457,400
Dec 19, 202353.8955.2853.8955.1354.9342,500
Dec 18, 202353.7655.1353.1353.2953.0945,500
Dec 15, 202354.1054.3252.3052.9552.75283,200
Dec 14, 202352.0053.5552.0053.4753.2770,900
Dec 13, 202349.4451.1349.0350.9250.7365,700
Dec 12, 202349.8550.1548.7149.1748.9942,000
Dec 11, 202349.0449.8748.1749.7349.5551,000
Dec 08, 202348.9249.6248.6348.8748.6939,100
Dec 07, 202348.3048.6947.8348.6948.5169,200
Dec 06, 202348.4648.9247.7748.1747.9948,800
Dec 05, 202350.0150.6047.9347.9347.7541,300
Dec 04, 202349.0450.6949.0450.5450.3556,400
Dec 01, 202349.0850.5848.9349.3449.1684,800
Nov 30, 202349.6850.1348.8949.0848.90122,200
Nov 30, 20230.22 Dividend
Nov 29, 202350.0050.7549.0649.4349.0348,900
Nov 28, 202349.6350.3749.5049.7549.3541,800
Nov 27, 202349.1349.9548.7949.4749.0746,200
Nov 24, 202348.6849.5048.6849.5049.1015,600
Nov 22, 202348.9948.9948.0148.5248.1331,400
Nov 21, 202348.6552.7047.6948.4848.0943,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...