Haynes International, Inc. (HAYN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

48.18

+0.40

(+0.84%)

At close: 04:00PM EDT

48.18

0.00

(0.00%)

After hours:

04:31PM EDT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 27, 2023	53.36	54.22	52.96	53.12	53.12	73,000
Feb 24, 2023	52.92	53.52	51.80	53.02	53.02	55,100
Feb 23, 2023	53.45	54.50	53.04	53.72	53.72	72,400
Feb 22, 2023	53.95	54.89	52.97	53.26	53.26	89,600
Feb 21, 2023	54.75	55.29	53.80	53.92	53.92	123,100
Feb 17, 2023	55.39	56.98	51.52	55.14	55.14	79,100
Feb 16, 2023	54.01	55.76	53.54	54.99	54.99	103,300
Feb 15, 2023	53.07	54.18	52.62	53.94	53.94	45,200
Feb 14, 2023	53.71	54.28	52.95	53.55	53.55	48,000
Feb 13, 2023	53.53	54.10	52.58	53.99	53.99	83,600
Feb 10, 2023	52.24	53.51	52.24	53.42	53.42	73,400
Feb 09, 2023	53.52	54.27	52.48	52.80	52.80	93,200
Feb 08, 2023	54.06	54.35	52.78	53.03	53.03	108,400
Feb 07, 2023	52.96	54.35	52.20	54.17	54.17	70,300
Feb 06, 2023	54.51	55.50	51.52	53.27	53.27	69,000
Feb 03, 2023	56.94	57.75	54.87	55.25	55.25	133,300
Feb 02, 2023	55.84	57.90	55.48	57.12	57.12	66,400
Feb 01, 2023	55.26	56.41	50.85	55.95	55.95	136,200
Jan 31, 2023	54.91	55.86	54.04	55.69	55.69	217,400
Jan 30, 2023	54.25	56.06	52.58	54.71	54.71	93,200
Jan 27, 2023	56.92	56.92	54.16	54.69	54.69	108,900
Jan 26, 2023	55.31	58.36	54.93	57.12	57.12	247,500
Jan 25, 2023	52.60	55.22	51.66	54.92	54.92	151,700
Jan 24, 2023	52.85	53.75	50.36	53.25	53.25	53,100
Jan 23, 2023	52.66	53.34	47.48	52.85	52.85	46,300
Jan 20, 2023	51.99	53.00	51.52	52.78	52.78	92,000
Jan 19, 2023	51.34	52.79	50.48	51.66	51.66	75,500
Jan 18, 2023	52.91	53.52	51.69	51.82	51.82	70,800
Jan 17, 2023	53.78	54.44	52.61	52.84	52.84	54,300
Jan 13, 2023	53.05	54.35	52.70	54.20	54.20	32,400
Jan 12, 2023	53.19	53.70	52.29	53.52	53.52	66,700
Jan 11, 2023	52.75	53.04	51.00	52.88	52.88	42,000
Jan 10, 2023	50.25	52.85	50.25	52.70	52.70	53,300
Jan 09, 2023	50.62	52.06	50.36	50.57	50.57	52,800
Jan 06, 2023	49.02	51.71	49.02	50.43	50.43	55,300
Jan 05, 2023	47.66	48.86	47.36	48.59	48.59	38,700
Jan 04, 2023	46.63	48.20	46.50	48.08	48.08	51,100
Jan 03, 2023	46.06	47.01	45.55	46.55	46.55	76,200
Dec 30, 2022	46.16	46.96	45.51	45.69	45.69	45,100
Dec 29, 2022	46.06	46.94	45.57	46.35	46.35	39,100
Dec 28, 2022	46.68	47.49	45.33	45.47	45.47	61,500
Dec 27, 2022	46.69	47.32	46.43	46.81	46.81	45,700
Dec 23, 2022	46.29	46.63	46.09	46.42	46.42	32,300
Dec 22, 2022	47.28	47.28	45.44	46.24	46.24	46,400
Dec 21, 2022	47.34	48.15	47.09	47.76	47.76	55,000
Dec 20, 2022	45.72	47.21	44.90	46.56	46.56	40,600
Dec 19, 2022	45.50	46.52	45.46	46.03	46.03	48,300
Dec 16, 2022	44.99	46.26	44.66	45.43	45.43	278,500
Dec 15, 2022	48.03	48.03	45.23	45.94	45.94	82,900
Dec 14, 2022	48.60	49.47	47.61	48.62	48.62	72,600
Dec 13, 2022	49.91	50.00	47.21	48.32	48.32	91,900
Dec 12, 2022	47.84	49.78	47.58	48.44	48.44	54,900
Dec 09, 2022	49.21	49.59	47.57	47.71	47.71	51,800
Dec 08, 2022	49.11	50.10	49.00	49.21	49.21	55,800
Dec 07, 2022	49.88	50.00	48.60	48.77	48.77	43,700
Dec 06, 2022	48.60	50.19	48.60	50.17	50.17	54,400
Dec 05, 2022	50.35	50.35	48.44	48.53	48.53	62,700
Dec 02, 2022	48.25	51.20	48.25	50.47	50.47	56,100
Dec 01, 2022	49.92	49.92	48.25	48.96	48.96	102,600
Nov 30, 2022	48.67	50.32	47.85	49.96	49.96	345,900
Nov 29, 2022	48.62	49.39	47.86	48.23	48.23	68,100
Nov 28, 2022	49.99	49.99	48.12	48.21	48.21	50,600
Nov 25, 2022	49.39	50.88	49.15	50.17	50.17	25,400
Nov 23, 2022	49.92	50.30	49.09	49.39	49.39	59,000
Nov 22, 2022	49.45	50.88	49.29	50.04	50.04	124,900
Nov 21, 2022	51.77	52.01	48.77	48.85	48.85	85,700
Nov 18, 2022	53.99	53.99	51.23	52.41	52.41	75,300
Nov 17, 2022	52.66	52.66	50.96	52.28	52.28	84,200
Nov 16, 2022	51.52	53.43	51.15	53.18	53.18	67,400
Nov 15, 2022	53.91	53.91	49.93	51.48	51.48	97,700
Nov 14, 2022	55.54	56.86	55.07	55.39	55.39	119,600
Nov 11, 2022	56.43	57.33	54.30	55.60	55.60	89,900
Nov 10, 2022	54.30	56.22	52.79	56.13	56.13	190,700
Nov 09, 2022	52.14	53.64	51.51	52.01	52.01	118,500
Nov 08, 2022	50.65	52.37	50.35	52.16	52.16	165,800
Nov 07, 2022	50.78	51.07	49.68	50.65	50.65	101,000
Nov 04, 2022	49.38	51.37	48.42	50.57	50.57	68,900
Nov 03, 2022	45.86	49.13	45.83	48.36	48.36	65,000
Nov 02, 2022	50.19	50.19	46.43	46.49	46.49	68,500
Nov 01, 2022	49.34	51.45	48.22	50.65	50.65	71,700
Oct 31, 2022	47.52	49.20	46.53	48.91	48.91	55,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.2838%)

CRUDE OIL69.20-0.76(-1.09%)

BTC-CAD37,925.54-819.34(-2.11%)

Haynes International, Inc. (HAYN)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.2838%)

CRUDE OIL
69.20
-0.76(-1.09%)

BTC-CAD
37,925.54
-819.34(-2.11%)