HAYN: Historical Prices for Haynes International, Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	27.06	29.00	27.06	28.57	57,300	28.57
8-Feb-10	28.93	29.22	27.05	27.17	105,800	27.17
5-Feb-10	29.01	29.47	28.16	28.96	37,500	28.96
4-Feb-10	30.79	30.79	28.89	29.02	127,300	29.02
3-Feb-10	30.74	31.24	29.95	31.00	51,600	31.00
2-Feb-10	29.53	31.13	29.51	30.81	44,100	30.81
1-Feb-10	29.47	29.88	29.24	29.55	45,700	29.55
29-Jan-10	30.20	30.68	29.29	29.29	61,500	29.29
28-Jan-10	31.04	31.98	29.70	29.97	65,800	29.97
27-Jan-10	30.43	31.11	30.24	31.04	30,200	31.04
26-Jan-10	31.19	31.45	30.44	30.54	43,200	30.54
25-Jan-10	30.75	31.74	30.54	31.42	40,700	31.42
22-Jan-10	31.72	31.72	30.43	30.47	64,900	30.47
21-Jan-10	31.51	31.74	30.28	30.71	68,700	30.71
20-Jan-10	32.73	32.73	31.22	31.51	89,600	31.51
19-Jan-10	31.73	33.41	31.73	33.00	50,000	33.00
15-Jan-10	32.99	33.24	31.64	32.21	47,200	32.21
14-Jan-10	33.23	33.39	32.51	32.83	33,700	32.83
13-Jan-10	33.60	33.65	33.00	33.47	26,100	33.47
12-Jan-10	33.58	33.64	32.95	33.36	44,800	33.36
11-Jan-10	35.21	35.62	33.73	34.00	42,100	34.00
8-Jan-10	33.95	35.17	33.95	34.86	30,300	34.86
7-Jan-10	35.35	35.56	33.80	34.00	59,400	34.00
6-Jan-10	34.41	35.31	34.41	35.10	48,500	35.10
5-Jan-10	34.55	34.80	33.94	34.52	46,000	34.52
4-Jan-10	33.57	35.39	33.57	34.58	51,400	34.58
31-Dec-09	33.14	33.72	32.76	32.96	55,700	32.96
30-Dec-09	32.72	33.33	32.49	33.25	44,300	33.25
29-Dec-09	32.96	33.25	32.62	33.00	25,300	33.00
28-Dec-09	32.96	33.19	32.57	32.76	33,300	32.76
24-Dec-09	32.68	33.49	32.68	32.99	19,500	32.99
23-Dec-09	31.84	32.70	31.43	32.62	70,400	32.62
22-Dec-09	30.19	32.83	30.19	31.60	151,300	31.60
21-Dec-09	29.04	30.42	28.66	30.21	55,600	30.21
18-Dec-09	28.78	29.75	28.44	28.93	150,800	28.93
17-Dec-09	28.17	28.77	28.02	28.38	70,600	28.38
16-Dec-09	28.13	28.56	27.90	28.34	111,000	28.34
15-Dec-09	28.79	29.16	27.62	27.82	119,600	27.82
14-Dec-09	27.74	29.06	27.26	28.92	71,400	28.92
11-Dec-09	27.34	27.86	26.77	27.43	39,600	27.43
10-Dec-09	27.95	27.98	26.70	27.06	61,500	27.06
9-Dec-09	27.20	27.95	26.67	27.72	64,100	27.72
8-Dec-09	27.43	27.88	26.94	27.25	152,600	27.25
7-Dec-09	26.72	27.77	25.95	27.77	59,000	27.77
4-Dec-09	26.79	27.45	25.51	26.80	92,300	26.80
3-Dec-09	26.99	27.47	26.00	26.10	82,800	26.10
2-Dec-09	26.49	28.04	26.37	26.72	115,200	26.72
1-Dec-09	27.04	27.21	26.23	26.38	99,300	26.38
1-Dec-09	$ 0.20 Cash Dividend
30-Nov-09	25.91	26.84	25.64	26.80	128,400	26.60
27-Nov-09	25.12	25.97	24.76	25.72	55,900	25.53
25-Nov-09	25.53	26.12	25.39	25.92	248,900	25.73
24-Nov-09	25.81	26.62	24.75	25.49	388,000	25.30
23-Nov-09	27.44	28.56	26.95	27.58	88,200	27.37
20-Nov-09	26.16	27.04	26.00	26.91	75,300	26.71
19-Nov-09	26.69	27.27	25.47	26.51	54,700	26.31
18-Nov-09	27.04	28.07	26.50	26.98	48,600	26.78
17-Nov-09	27.75	27.83	26.41	27.08	122,300	26.88
16-Nov-09	26.88	28.42	26.88	27.95	58,300	27.74
13-Nov-09	25.88	27.33	25.73	26.54	49,500	26.34
12-Nov-09	26.61	27.23	25.60	25.83	47,400	25.64
11-Nov-09	26.10	27.09	26.10	26.76	47,700	26.56
10-Nov-09	26.73	27.28	25.26	25.70	107,900	25.51
9-Nov-09	27.00	27.91	26.82	27.00	123,800	26.80
6-Nov-09	27.30	28.08	26.83	27.00	97,600	26.80
5-Nov-09	26.85	28.00	26.79	27.62	92,200	27.41
4-Nov-09	27.32	27.40	26.48	26.57	82,700	26.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Haynes International Inc. (HAYN)