Mail

HAYN - Haynes International, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	46.23	46.53	44.69	45.46	45.46	52,700
May 25, 2023	45.54	46.81	44.80	46.15	46.15	55,500
May 24, 2023	45.24	45.24	44.47	44.58	44.58	30,800
May 23, 2023	45.13	46.09	45.00	45.50	45.50	34,200
May 22, 2023	44.85	45.78	44.53	45.57	45.57	46,900
May 19, 2023	45.86	46.21	44.51	44.90	44.90	37,500
May 18, 2023	44.48	45.20	44.44	45.07	45.07	37,000
May 17, 2023	44.00	45.24	43.63	44.77	44.77	43,500
May 16, 2023	44.46	44.46	43.57	43.57	43.57	31,000
May 15, 2023	44.34	45.13	44.29	44.53	44.53	35,900
May 12, 2023	43.87	44.86	43.66	44.05	44.05	48,500
May 11, 2023	44.96	45.49	43.83	43.97	43.97	46,300
May 10, 2023	46.80	46.90	45.56	45.69	45.69	51,000
May 09, 2023	46.41	46.49	45.85	45.98	45.98	27,200
May 08, 2023	46.92	46.92	45.51	46.36	46.36	50,700
May 05, 2023	46.38	47.93	45.82	46.24	46.24	60,000
May 04, 2023	45.65	45.65	43.84	44.15	44.15	63,200
May 03, 2023	46.80	47.52	45.51	46.32	46.32	32,200
May 02, 2023	46.51	46.85	45.18	46.77	46.77	47,900
May 01, 2023	47.01	47.86	46.40	46.55	46.55	35,300
Apr 28, 2023	46.60	47.45	46.46	47.01	47.01	38,800
Apr 27, 2023	46.31	47.01	45.73	46.83	46.83	38,800
Apr 26, 2023	47.07	47.17	45.72	46.19	46.19	24,000
Apr 25, 2023	48.14	48.43	47.01	47.21	47.21	41,700
Apr 24, 2023	48.42	48.97	48.01	48.80	48.80	29,000
Apr 21, 2023	50.07	50.07	47.73	48.55	48.55	63,100
Apr 20, 2023	49.68	50.97	49.60	50.28	50.28	63,000
Apr 19, 2023	49.71	51.19	49.24	50.17	50.17	83,700
Apr 18, 2023	49.01	50.45	48.68	50.30	50.30	52,800
Apr 17, 2023	48.69	48.79	48.10	48.67	48.67	23,800
Apr 14, 2023	49.18	49.23	47.93	48.39	48.39	30,000
Apr 13, 2023	49.25	49.30	48.51	48.97	48.97	39,300
Apr 12, 2023	48.23	49.54	48.11	48.87	48.87	30,100
Apr 11, 2023	48.54	49.33	47.83	48.51	48.51	49,100
Apr 10, 2023	47.27	48.75	47.27	48.22	48.22	79,700
Apr 06, 2023	46.80	47.48	46.16	47.42	47.42	31,900
Apr 05, 2023	47.41	47.65	45.98	46.83	46.83	69,800
Apr 04, 2023	50.72	50.72	47.46	48.06	48.06	46,000
Apr 03, 2023	49.97	50.65	49.39	50.62	50.62	60,400
Mar 31, 2023	49.34	50.38	48.90	50.09	50.09	81,400
Mar 30, 2023	48.98	49.35	48.79	48.90	48.90	37,700
Mar 29, 2023	48.78	48.87	47.21	48.48	48.48	58,300
Mar 28, 2023	48.26	49.40	48.12	48.28	48.28	36,800
Mar 27, 2023	48.88	49.05	47.97	48.31	48.31	45,000
Mar 24, 2023	47.08	48.32	46.50	48.18	48.18	42,000
Mar 23, 2023	48.41	49.53	47.41	47.78	47.78	44,600
Mar 22, 2023	49.04	49.63	47.67	47.67	47.67	61,300
Mar 21, 2023	48.77	49.62	48.21	49.11	49.11	70,000
Mar 20, 2023	46.67	48.50	46.67	47.82	47.82	90,400
Mar 17, 2023	47.18	47.18	45.35	46.10	46.10	230,800
Mar 16, 2023	46.10	48.53	45.77	47.91	47.91	74,100
Mar 15, 2023	48.60	48.60	45.33	46.56	46.56	85,700
Mar 14, 2023	51.65	52.19	50.15	50.57	50.57	87,700
Mar 13, 2023	50.23	50.80	48.72	49.71	49.71	86,500
Mar 10, 2023	55.14	55.68	50.62	51.06	51.06	97,700
Mar 09, 2023	58.07	58.61	54.82	55.21	55.21	81,100
Mar 08, 2023	57.08	58.18	56.44	58.01	58.01	100,800
Mar 07, 2023	57.99	58.82	56.63	57.37	57.37	88,700
Mar 06, 2023	58.78	60.85	56.96	57.97	57.97	151,100
Mar 03, 2023	58.48	58.91	57.10	58.73	58.73	95,700
Mar 02, 2023	57.59	58.89	56.59	58.25	58.25	156,800
Mar 01, 2023	55.11	58.26	55.11	57.89	57.89	177,100
Feb 28, 2023	52.77	55.34	52.52	54.71	54.71	135,600
Feb 28, 2023	0.22 Dividend
Feb 27, 2023	53.36	54.22	52.96	53.12	52.90	73,000
Feb 24, 2023	52.92	53.52	51.80	53.02	52.80	55,100
Feb 23, 2023	53.45	54.50	53.04	53.72	53.50	72,400
Feb 22, 2023	53.95	54.89	52.97	53.26	53.04	89,600
Feb 21, 2023	54.75	55.29	53.80	53.92	53.70	123,100
Feb 17, 2023	55.39	56.98	51.52	55.14	54.91	79,100
Feb 16, 2023	54.01	55.76	53.54	54.99	54.76	103,300
Feb 15, 2023	53.07	54.18	52.62	53.94	53.72	45,200
Feb 14, 2023	53.71	54.28	52.95	53.55	53.33	48,000
Feb 13, 2023	53.53	54.10	52.58	53.99	53.77	83,600
Feb 10, 2023	52.24	53.51	52.24	53.42	53.20	73,400
Feb 09, 2023	53.52	54.27	52.48	52.80	52.58	93,200
Feb 08, 2023	54.06	54.35	52.78	53.03	52.81	108,400
Feb 07, 2023	52.96	54.35	52.20	54.17	53.95	70,300
Feb 06, 2023	54.51	55.50	51.52	53.27	53.05	69,000
Feb 03, 2023	56.94	57.75	54.87	55.25	55.02	133,300
Feb 02, 2023	55.84	57.90	55.48	57.12	56.88	66,400
Feb 01, 2023	55.26	56.41	50.85	55.95	55.72	136,200
Jan 31, 2023	54.91	55.86	54.04	55.69	55.46	217,400
Jan 30, 2023	54.25	56.06	52.58	54.71	54.48	93,200
Jan 27, 2023	56.92	56.92	54.16	54.69	54.46	108,900
Jan 26, 2023	55.31	58.36	54.93	57.12	56.88	247,500
Jan 25, 2023	52.60	55.22	51.66	54.92	54.69	151,700
Jan 24, 2023	52.85	53.75	50.36	53.25	53.03	53,100
Jan 23, 2023	52.66	53.34	47.48	52.85	52.63	46,300
Jan 20, 2023	51.99	53.00	51.52	52.78	52.56	92,000
Jan 19, 2023	51.34	52.79	50.48	51.66	51.45	75,500
Jan 18, 2023	52.91	53.52	51.69	51.82	51.61	70,800
Jan 17, 2023	53.78	54.44	52.61	52.84	52.62	54,300
Jan 13, 2023	53.05	54.35	52.70	54.20	53.98	32,400
Jan 12, 2023	53.19	53.70	52.29	53.52	53.30	66,700
Jan 11, 2023	52.75	53.04	51.00	52.88	52.66	42,000
Jan 10, 2023	50.25	52.85	50.25	52.70	52.48	53,300
Jan 09, 2023	50.62	52.06	50.36	50.57	50.36	52,800
Jan 06, 2023	49.02	51.71	49.02	50.43	50.22	55,300
Jan 05, 2023	47.66	48.86	47.36	48.59	48.39	38,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...