Haynes International, Inc. (HAYN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

60.47

+0.40

(+0.67%)

At close: 04:00PM EDT

60.47

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	60.12	60.53	59.84	60.47	60.47	96,500
Apr 22, 2024	60.30	60.47	59.96	60.07	60.07	292,200
Apr 19, 2024	60.32	60.42	60.09	60.25	60.25	164,200
Apr 18, 2024	60.44	60.49	60.10	60.35	60.35	299,100
Apr 17, 2024	60.65	60.68	60.35	60.43	60.43	462,300
Apr 16, 2024	60.53	60.65	60.51	60.53	60.53	196,400
Apr 15, 2024	60.63	60.79	60.48	60.66	60.66	206,800
Apr 12, 2024	60.55	60.69	60.38	60.66	60.66	189,300
Apr 11, 2024	60.44	60.86	60.41	60.68	60.68	332,900
Apr 10, 2024	60.30	60.56	60.25	60.41	60.41	492,500
Apr 09, 2024	60.54	60.64	60.48	60.50	60.50	136,600
Apr 08, 2024	60.48	60.70	60.40	60.49	60.49	151,900
Apr 05, 2024	60.43	60.62	60.39	60.44	60.44	74,800
Apr 04, 2024	60.67	60.68	60.38	60.40	60.40	318,100
Apr 03, 2024	60.24	60.86	60.21	60.63	60.63	335,400
Apr 02, 2024	60.18	60.32	60.17	60.18	60.18	282,400
Apr 01, 2024	60.15	60.25	60.13	60.20	60.20	254,800
Mar 28, 2024	60.13	60.18	60.10	60.12	60.12	334,200
Mar 27, 2024	60.17	60.17	60.10	60.14	60.14	200,100
Mar 26, 2024	60.10	60.24	60.09	60.16	60.16	367,000
Mar 25, 2024	60.03	60.27	60.03	60.09	60.09	169,200
Mar 22, 2024	60.00	60.23	60.00	60.03	60.03	152,000
Mar 21, 2024	59.92	60.12	59.92	60.01	60.01	267,200
Mar 20, 2024	59.88	60.02	59.82	59.98	59.98	252,300
Mar 19, 2024	59.50	59.95	59.47	59.95	59.95	341,400
Mar 18, 2024	59.55	59.59	59.37	59.42	59.42	176,000
Mar 15, 2024	59.37	59.70	59.31	59.40	59.40	276,700
Mar 14, 2024	59.46	59.60	59.28	59.58	59.58	273,300
Mar 13, 2024	59.41	59.57	59.39	59.54	59.54	160,600
Mar 12, 2024	59.40	59.51	59.20	59.40	59.40	203,500
Mar 11, 2024	59.41	59.53	59.21	59.42	59.42	99,900
Mar 08, 2024	59.55	59.76	59.25	59.35	59.35	101,800
Mar 07, 2024	59.42	59.56	59.20	59.46	59.46	124,200
Mar 06, 2024	59.51	59.69	59.15	59.15	59.15	286,600
Mar 05, 2024	59.53	59.74	59.40	59.40	59.40	380,300
Mar 04, 2024	59.68	59.75	59.43	59.50	59.50	160,600
Mar 01, 2024	59.68	59.74	59.36	59.56	59.56	141,500
Feb 29, 2024	59.65	59.90	59.26	59.43	59.43	156,400
Feb 29, 2024	0.22 Dividend
Feb 28, 2024	59.65	59.75	59.54	59.55	59.33	154,000
Feb 27, 2024	59.61	59.81	59.57	59.75	59.53	123,200
Feb 26, 2024	59.56	59.75	59.50	59.75	59.53	72,000
Feb 23, 2024	59.68	59.78	59.45	59.58	59.36	119,200
Feb 22, 2024	59.74	59.75	59.61	59.75	59.53	101,400
Feb 21, 2024	59.52	59.75	59.45	59.74	59.52	110,600
Feb 20, 2024	59.65	59.79	59.36	59.55	59.33	127,100
Feb 16, 2024	59.70	59.90	59.55	59.73	59.51	142,700
Feb 15, 2024	59.70	59.86	59.52	59.70	59.48	144,600
Feb 14, 2024	59.70	59.75	59.42	59.60	59.38	989,800
Feb 13, 2024	59.40	59.73	59.40	59.49	59.27	269,000
Feb 12, 2024	59.94	60.09	59.39	59.47	59.25	370,100
Feb 09, 2024	59.68	59.95	59.50	59.71	59.49	148,800
Feb 08, 2024	59.52	59.99	59.52	59.55	59.33	166,800
Feb 07, 2024	59.61	59.95	59.43	59.50	59.28	314,600
Feb 06, 2024	59.75	60.15	59.50	59.65	59.43	1,258,600
Feb 05, 2024	59.77	60.25	59.33	60.00	59.78	1,966,100
Feb 02, 2024	55.04	56.60	55.04	56.11	55.90	58,400
Feb 01, 2024	55.91	56.40	54.47	55.76	55.55	55,700
Jan 31, 2024	56.81	57.78	55.66	55.67	55.46	142,000
Jan 30, 2024	55.71	57.02	55.71	56.61	56.40	38,600
Jan 29, 2024	54.89	56.39	54.80	56.35	56.14	41,900
Jan 26, 2024	55.28	55.45	54.77	55.27	55.07	36,700
Jan 25, 2024	54.60	54.76	53.04	54.69	54.49	62,000
Jan 24, 2024	54.14	54.51	53.29	53.71	53.51	33,100
Jan 23, 2024	54.22	54.84	52.83	53.01	52.81	49,700
Jan 22, 2024	52.19	53.59	52.19	53.56	53.36	49,600
Jan 19, 2024	51.80	51.98	50.40	51.86	51.67	32,800
Jan 18, 2024	51.71	51.71	50.82	51.40	51.21	44,000
Jan 17, 2024	51.00	51.77	50.85	51.16	50.97	37,900
Jan 16, 2024	53.13	53.13	51.88	51.92	51.73	34,600
Jan 12, 2024	53.57	53.57	52.68	53.16	52.96	49,200
Jan 11, 2024	52.35	52.73	51.60	52.72	52.53	45,400
Jan 10, 2024	52.57	53.12	52.36	52.69	52.50	36,900
Jan 09, 2024	54.20	54.20	52.62	52.92	52.72	29,400
Jan 08, 2024	55.19	55.19	54.11	55.14	54.94	33,200
Jan 05, 2024	54.93	55.46	54.93	55.07	54.87	59,200
Jan 04, 2024	56.09	56.30	55.42	55.47	55.27	46,000
Jan 03, 2024	56.93	57.08	55.64	55.77	55.56	54,700
Jan 02, 2024	56.70	57.75	56.32	57.31	57.10	45,400
Dec 29, 2023	58.34	58.34	56.84	57.05	56.84	54,900
Dec 28, 2023	59.07	59.34	57.37	58.62	58.40	31,100
Dec 27, 2023	59.27	59.55	58.36	59.37	59.15	30,800
Dec 26, 2023	58.05	59.43	57.91	58.93	58.71	44,600
Dec 22, 2023	56.36	57.81	56.36	57.67	57.46	32,800
Dec 21, 2023	55.28	57.16	54.84	56.34	56.13	43,300
Dec 20, 2023	55.22	56.41	53.65	54.24	54.04	57,400
Dec 19, 2023	53.89	55.28	53.89	55.13	54.93	42,500
Dec 18, 2023	53.76	55.13	53.13	53.29	53.09	45,500
Dec 15, 2023	54.10	54.32	52.30	52.95	52.75	283,200
Dec 14, 2023	52.00	53.55	52.00	53.47	53.27	70,900
Dec 13, 2023	49.44	51.13	49.03	50.92	50.73	65,700
Dec 12, 2023	49.85	50.15	48.71	49.17	48.99	42,000
Dec 11, 2023	49.04	49.87	48.17	49.73	49.55	51,000
Dec 08, 2023	48.92	49.62	48.63	48.87	48.69	39,100
Dec 07, 2023	48.30	48.69	47.83	48.69	48.51	69,200
Dec 06, 2023	48.46	48.92	47.77	48.17	47.99	48,800
Dec 05, 2023	50.01	50.60	47.93	47.93	47.75	41,300
Dec 04, 2023	49.04	50.69	49.04	50.54	50.35	56,400
Dec 01, 2023	49.08	50.58	48.93	49.34	49.16	84,800
Nov 30, 2023	49.68	50.13	48.89	49.08	48.90	122,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7307-0.0013(-0.18%)

CRUDE OIL82.77-0.59(-0.71%)

Bitcoin CAD90,950.35+382.36(+0.42%)

Haynes International, Inc. (HAYN)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7307
-0.0013(-0.18%)

CRUDE OIL
82.77
-0.59(-0.71%)

Bitcoin CAD
90,950.35
+382.36(+0.42%)