Haynes International, Inc. (HAYN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

59.25

-0.42

(-0.70%)

As of 12:32PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	59.67	59.67	59.11	59.25	59.25	63,938
02 May 2024	60.00	60.10	58.66	59.67	59.67	623,000
01 May 2024	60.33	60.50	60.32	60.33	60.33	362,100
30 Apr 2024	60.27	60.54	60.15	60.15	60.15	259,000
29 Apr 2024	60.43	60.50	60.30	60.33	60.33	142,500
26 Apr 2024	60.40	60.45	60.31	60.31	60.31	130,800
25 Apr 2024	60.38	60.38	60.08	60.28	60.28	95,100
24 Apr 2024	60.21	60.53	60.21	60.36	60.36	138,400
23 Apr 2024	60.12	60.53	59.84	60.47	60.47	96,500
22 Apr 2024	60.30	60.47	59.96	60.07	60.07	292,200
19 Apr 2024	60.32	60.42	60.09	60.25	60.25	164,200
18 Apr 2024	60.44	60.49	60.10	60.35	60.35	299,100
17 Apr 2024	60.65	60.68	60.35	60.43	60.43	462,300
16 Apr 2024	60.53	60.65	60.51	60.53	60.53	196,400
15 Apr 2024	60.63	60.79	60.48	60.66	60.66	206,800
12 Apr 2024	60.55	60.69	60.38	60.66	60.66	189,300
11 Apr 2024	60.44	60.86	60.41	60.68	60.68	332,900
10 Apr 2024	60.30	60.56	60.25	60.41	60.41	492,500
09 Apr 2024	60.54	60.64	60.48	60.50	60.50	136,600
08 Apr 2024	60.48	60.70	60.40	60.49	60.49	151,900
05 Apr 2024	60.43	60.62	60.39	60.44	60.44	74,800
04 Apr 2024	60.67	60.68	60.38	60.40	60.40	318,100
03 Apr 2024	60.24	60.86	60.21	60.63	60.63	335,400
02 Apr 2024	60.18	60.32	60.17	60.18	60.18	282,400
01 Apr 2024	60.15	60.25	60.13	60.20	60.20	254,800
28 Mar 2024	60.13	60.18	60.10	60.12	60.12	334,200
27 Mar 2024	60.17	60.17	60.10	60.14	60.14	200,100
26 Mar 2024	60.10	60.24	60.09	60.16	60.16	367,000
25 Mar 2024	60.03	60.27	60.03	60.09	60.09	169,200
22 Mar 2024	60.00	60.23	60.00	60.03	60.03	152,000
21 Mar 2024	59.92	60.12	59.92	60.01	60.01	267,200
20 Mar 2024	59.88	60.02	59.82	59.98	59.98	252,300
19 Mar 2024	59.50	59.95	59.47	59.95	59.95	341,400
18 Mar 2024	59.55	59.59	59.37	59.42	59.42	176,000
15 Mar 2024	59.37	59.70	59.31	59.40	59.40	276,700
14 Mar 2024	59.46	59.60	59.28	59.58	59.58	273,300
13 Mar 2024	59.41	59.57	59.39	59.54	59.54	160,600
12 Mar 2024	59.40	59.51	59.20	59.40	59.40	203,500
11 Mar 2024	59.41	59.53	59.21	59.42	59.42	99,900
08 Mar 2024	59.55	59.76	59.25	59.35	59.35	101,800
07 Mar 2024	59.42	59.56	59.20	59.46	59.46	124,200
06 Mar 2024	59.51	59.69	59.15	59.15	59.15	286,600
05 Mar 2024	59.53	59.74	59.40	59.40	59.40	380,300
04 Mar 2024	59.68	59.75	59.43	59.50	59.50	160,600
01 Mar 2024	59.68	59.74	59.36	59.56	59.56	141,500
29 Feb 2024	59.65	59.90	59.26	59.43	59.43	156,400
29 Feb 2024	0.22 Dividend
28 Feb 2024	59.65	59.75	59.54	59.55	59.33	154,000
27 Feb 2024	59.61	59.81	59.57	59.75	59.53	123,200
26 Feb 2024	59.56	59.75	59.50	59.75	59.53	72,000
23 Feb 2024	59.68	59.78	59.45	59.58	59.36	119,200
22 Feb 2024	59.74	59.75	59.61	59.75	59.53	101,400
21 Feb 2024	59.52	59.75	59.45	59.74	59.52	110,600
20 Feb 2024	59.65	59.79	59.36	59.55	59.33	127,100
16 Feb 2024	59.70	59.90	59.55	59.73	59.51	142,700
15 Feb 2024	59.70	59.86	59.52	59.70	59.48	144,600
14 Feb 2024	59.70	59.75	59.42	59.60	59.38	989,800
13 Feb 2024	59.40	59.73	59.40	59.49	59.27	269,000
12 Feb 2024	59.94	60.09	59.39	59.47	59.25	370,100
09 Feb 2024	59.68	59.95	59.50	59.71	59.49	148,800
08 Feb 2024	59.52	59.99	59.52	59.55	59.33	166,800
07 Feb 2024	59.61	59.95	59.43	59.50	59.28	314,600
06 Feb 2024	59.75	60.15	59.50	59.65	59.43	1,258,600
05 Feb 2024	59.77	60.25	59.33	60.00	59.78	1,966,100
02 Feb 2024	55.04	56.60	55.04	56.11	55.90	58,400
01 Feb 2024	55.91	56.40	54.47	55.76	55.55	55,700
31 Jan 2024	56.81	57.78	55.66	55.67	55.46	142,000
30 Jan 2024	55.71	57.02	55.71	56.61	56.40	38,600
29 Jan 2024	54.89	56.39	54.80	56.35	56.14	41,900
26 Jan 2024	55.28	55.45	54.77	55.27	55.07	36,700
25 Jan 2024	54.60	54.76	53.04	54.69	54.49	62,000
24 Jan 2024	54.14	54.51	53.29	53.71	53.51	33,100
23 Jan 2024	54.22	54.84	52.83	53.01	52.81	49,700
22 Jan 2024	52.19	53.59	52.19	53.56	53.36	49,600
19 Jan 2024	51.80	51.98	50.40	51.86	51.67	32,800
18 Jan 2024	51.71	51.71	50.82	51.40	51.21	44,000
17 Jan 2024	51.00	51.77	50.85	51.16	50.97	37,900
16 Jan 2024	53.13	53.13	51.88	51.92	51.73	34,600
12 Jan 2024	53.57	53.57	52.68	53.16	52.96	49,200
11 Jan 2024	52.35	52.73	51.60	52.72	52.53	45,400
10 Jan 2024	52.57	53.12	52.36	52.69	52.50	36,900
09 Jan 2024	54.20	54.20	52.62	52.92	52.72	29,400
08 Jan 2024	55.19	55.19	54.11	55.14	54.94	33,200
05 Jan 2024	54.93	55.46	54.93	55.07	54.87	59,200
04 Jan 2024	56.09	56.30	55.42	55.47	55.27	46,000
03 Jan 2024	56.93	57.08	55.64	55.77	55.56	54,700
02 Jan 2024	56.70	57.75	56.32	57.31	57.10	45,400
29 Dec 2023	58.34	58.34	56.84	57.05	56.84	54,900
28 Dec 2023	59.07	59.34	57.37	58.62	58.40	31,100
27 Dec 2023	59.27	59.55	58.36	59.37	59.15	30,800
26 Dec 2023	58.05	59.43	57.91	58.93	58.71	44,600
22 Dec 2023	56.36	57.81	56.36	57.67	57.46	32,800
21 Dec 2023	55.28	57.16	54.84	56.34	56.13	43,300
20 Dec 2023	55.22	56.41	53.65	54.24	54.04	57,400
19 Dec 2023	53.89	55.28	53.89	55.13	54.93	42,500
18 Dec 2023	53.76	55.13	53.13	53.29	53.09	45,500
15 Dec 2023	54.10	54.32	52.30	52.95	52.75	283,200
14 Dec 2023	52.00	53.55	52.00	53.47	53.27	70,900
13 Dec 2023	49.44	51.13	49.03	50.92	50.73	65,700
12 Dec 2023	49.85	50.15	48.71	49.17	48.99	42,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6614+0.0043(+0.65%)

OIL78.43-0.52(-0.66%)

GOLD2,306.60-3.00(-0.13%)

Bitcoin AUD93,646.70+4,312.08(+4.83%)

Haynes International, Inc. (HAYN)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6614
+0.0043(+0.65%)

OIL
78.43
-0.52(-0.66%)

GOLD
2,306.60
-3.00(-0.13%)

Bitcoin AUD
93,646.70
+4,312.08(+4.83%)