Canada markets close in 2 hours 25 minutes

Haynes International, Inc. (HAYN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.43+1.20 (+2.49%)
As of 01:32PM EST. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202248.6749.5647.8549.4349.4342,585
Nov 29, 202248.6249.3947.8648.2348.2368,100
Nov 28, 202249.9949.9948.1248.2148.2150,600
Nov 25, 202249.3950.8849.1550.1750.1725,400
Nov 23, 202249.9250.3049.0949.3949.3959,000
Nov 22, 202249.4550.8849.2950.0450.04124,900
Nov 21, 202251.7752.0148.7748.8548.8585,700
Nov 18, 202253.9953.9951.2352.4152.4175,300
Nov 17, 202252.6652.6650.9652.2852.2884,200
Nov 16, 202251.5253.4351.1553.1853.1867,400
Nov 15, 202253.9153.9149.9351.4851.4897,700
Nov 14, 202255.5456.8655.0755.3955.39119,600
Nov 11, 202256.4357.3354.3055.6055.6089,900
Nov 10, 202254.3056.2252.7956.1356.13190,700
Nov 09, 202252.1453.6451.5152.0152.01118,500
Nov 08, 202250.6552.3750.3552.1652.16165,800
Nov 07, 202250.7851.0749.6850.6550.65101,000
Nov 04, 202249.3851.3748.4250.5750.5768,900
Nov 03, 202245.8649.1345.8348.3648.3665,000
Nov 02, 202250.1950.1946.4346.4946.4968,500
Nov 01, 202249.3451.4548.2250.6550.6571,700
Oct 31, 202247.5249.2046.5348.9148.9155,300
Oct 28, 202246.6848.2045.9547.9547.9547,600
Oct 27, 202246.5547.2245.5846.3146.3138,800
Oct 26, 202245.7047.4644.9446.4346.4362,100
Oct 25, 202244.0645.4744.0645.2645.2656,400
Oct 24, 202245.0245.0243.3644.3344.3346,600
Oct 21, 202242.4845.6342.4844.6444.64108,500
Oct 20, 202243.2744.0642.2342.5142.5140,000
Oct 19, 202242.4443.5342.2143.4643.4660,600
Oct 18, 202243.0043.2840.2042.8042.8059,700
Oct 17, 202241.4042.5841.4042.3842.3854,600
Oct 14, 202241.6041.8739.9540.6640.6664,000
Oct 13, 202238.3841.3138.3841.2041.2068,000
Oct 12, 202239.2439.6138.8739.1239.1228,200
Oct 11, 202238.7939.7938.6539.2939.2951,700
Oct 10, 202238.2139.2838.1139.1739.1725,300
Oct 07, 202238.5738.7037.6338.1438.1435,000
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
Sept 30, 202235.7335.9834.9935.1235.12119,500
Sept 29, 202236.2936.2935.0935.6235.6237,100
Sept 28, 202235.7336.8534.9536.5236.5263,400
Sept 27, 202235.7338.7335.6335.8135.8162,900
Sept 26, 202235.8036.3135.0835.2435.2434,500
Sept 23, 202235.5636.9535.0035.7835.7838,300
Sept 22, 202237.4037.4036.1436.3836.3833,600
Sept 21, 202238.2638.6536.9737.1237.1231,500
Sept 20, 202238.6438.6537.5237.8637.8635,500
Sept 19, 202237.0839.6737.0339.2939.2939,200
Sept 16, 202238.2438.4737.3737.8137.81117,400
Sept 15, 202238.3239.3637.9138.6838.6842,600
Sept 14, 202239.9739.9738.3838.8838.8842,100
Sept 13, 202240.5041.3339.8840.2540.2553,500
Sept 12, 202241.0842.0041.0841.6541.6538,400
Sept 09, 202239.5240.6439.1640.5640.5641,300
Sept 08, 202238.9939.4038.1339.0339.0336,800
Sept 07, 202238.5239.0337.9238.9938.9948,700
Sept 06, 202238.9239.5438.1538.6938.6944,000
Sept 02, 202239.7740.1738.1238.8738.8727,000
Sept 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...