NasdaqGS - Delayed Quote USD

Haynes International, Inc. (HAYN)

60.25 -0.10 (-0.17%)
At close: April 19 at 4:00 PM EDT
60.25 0.00 (0.00%)
After hours: April 19 at 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 60.54 60.64 60.48 60.50 60.50 136,600
Apr 8, 2024 60.48 60.70 60.40 60.49 60.49 151,900
Apr 5, 2024 60.43 60.62 60.39 60.44 60.44 74,800
Apr 4, 2024 60.67 60.68 60.38 60.40 60.40 318,100
Apr 3, 2024 60.24 60.86 60.21 60.63 60.63 335,400
Apr 2, 2024 60.18 60.32 60.17 60.18 60.18 282,400
Apr 1, 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 8, 2024 59.55 59.76 59.25 59.35 59.35 101,800
Mar 7, 2024 59.42 59.56 59.20 59.46 59.46 124,200
Mar 6, 2024 59.51 59.69 59.15 59.15 59.15 286,600
Mar 5, 2024 59.53 59.74 59.40 59.40 59.40 380,300
Mar 4, 2024 59.68 59.75 59.43 59.50 59.50 160,600
Mar 1, 2024 59.68 59.74 59.36 59.56 59.56 141,500
Feb 29, 2024 0.22 Dividend
Feb 29, 2024 59.65 59.90 59.26 59.43 59.43 156,400
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 9, 2024 59.68 59.95 59.50 59.71 59.49 148,800
Feb 8, 2024 59.52 59.99 59.52 59.55 59.33 166,800
Feb 7, 2024 59.61 59.95 59.43 59.50 59.28 314,600
Feb 6, 2024 59.75 60.15 59.50 59.65 59.43 1,258,600
Feb 5, 2024 59.77 60.25 59.33 60.00 59.78 1,966,100
Feb 2, 2024 55.04 56.60 55.04 56.11 55.90 58,400
Feb 1, 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 9, 2024 54.20 54.20 52.62 52.92 52.72 29,400
Jan 8, 2024 55.19 55.19 54.11 55.14 54.94 33,200
Jan 5, 2024 54.93 55.46 54.93 55.07 54.87 59,200
Jan 4, 2024 56.09 56.30 55.42 55.47 55.27 46,000
Jan 3, 2024 56.93 57.08 55.64 55.77 55.56 54,700
Jan 2, 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 8, 2023 48.92 49.62 48.63 48.87 48.69 39,100
Dec 7, 2023 48.30 48.69 47.83 48.69 48.51 69,200
Dec 6, 2023 48.46 48.92 47.77 48.17 47.99 48,800
Dec 5, 2023 50.01 50.60 47.93 47.93 47.75 41,300
Dec 4, 2023 49.04 50.69 49.04 50.54 50.35 56,400
Dec 1, 2023 49.08 50.58 48.93 49.34 49.16 84,800
Nov 30, 2023 0.22 Dividend
Nov 30, 2023 49.68 50.13 48.89 49.08 48.90 122,200
Nov 29, 2023 50.00 50.75 49.06 49.43 49.03 48,900
Nov 28, 2023 49.63 50.37 49.50 49.75 49.35 41,800
Nov 27, 2023 49.13 49.95 48.79 49.47 49.07 46,200
Nov 24, 2023 48.68 49.50 48.68 49.50 49.10 15,600
Nov 22, 2023 48.99 48.99 48.01 48.52 48.13 31,400
Nov 21, 2023 48.65 52.70 47.69 48.48 48.09 43,400
Nov 20, 2023 50.74 50.74 48.34 48.63 48.23 47,400
Nov 17, 2023 50.77 52.53 50.00 51.27 50.85 54,900
Nov 16, 2023 49.90 50.21 49.40 49.94 49.53 37,600
Nov 15, 2023 49.80 50.40 49.40 49.94 49.53 52,600
Nov 14, 2023 48.39 49.81 47.64 49.77 49.37 49,800
Nov 13, 2023 47.00 47.91 47.00 47.37 46.98 44,200
Nov 10, 2023 46.73 47.53 46.16 47.35 46.97 46,200
Nov 9, 2023 46.39 46.88 45.87 46.78 46.40 35,500
Nov 8, 2023 46.52 46.52 45.68 46.16 45.78 29,200
Nov 7, 2023 47.09 47.47 46.14 46.53 46.15 32,800
Nov 6, 2023 46.72 47.45 46.50 47.32 46.94 37,000
Nov 3, 2023 45.90 47.49 45.90 47.04 46.66 78,700
Nov 2, 2023 43.93 45.10 43.83 45.02 44.65 32,600
Nov 1, 2023 43.08 43.71 42.83 43.40 43.05 26,100
Oct 31, 2023 43.11 43.32 42.77 43.03 42.68 21,100
Oct 30, 2023 43.35 43.35 42.30 43.24 42.89 30,600
Oct 27, 2023 42.88 42.97 42.25 42.84 42.49 27,200
Oct 26, 2023 41.78 43.45 41.78 42.78 42.43 30,500
Oct 25, 2023 41.44 41.80 41.33 41.57 41.23 24,100
Oct 24, 2023 41.40 41.93 41.37 41.76 41.42 26,700
Oct 23, 2023 41.19 41.87 41.15 41.28 40.94 32,700
Oct 20, 2023 42.28 42.34 41.33 41.50 41.16 37,500
Oct 19, 2023 43.03 43.39 41.99 42.20 41.86 43,200
Oct 18, 2023 44.60 44.60 43.19 43.27 42.92 30,800
Oct 17, 2023 44.35 45.37 44.35 44.91 44.54 39,500
Oct 16, 2023 44.79 45.48 44.46 44.67 44.31 23,800
Oct 13, 2023 45.78 45.80 44.03 44.05 43.69 24,800
Oct 12, 2023 46.91 46.91 44.73 45.51 45.14 26,600
Oct 11, 2023 46.78 47.60 46.56 46.76 46.38 28,800
Oct 10, 2023 46.05 47.43 46.02 46.56 46.18 42,500
Oct 9, 2023 45.06 46.20 44.99 45.99 45.62 30,000
Oct 6, 2023 44.65 45.71 44.59 45.16 44.79 23,200
Oct 5, 2023 44.64 45.35 44.58 44.80 44.44 35,700
Oct 4, 2023 45.15 46.00 44.55 44.70 44.34 26,500
Oct 3, 2023 44.70 45.25 44.40 45.10 44.73 24,700
Oct 2, 2023 45.68 45.80 44.63 44.98 44.61 59,800
Sep 29, 2023 47.36 47.36 46.33 46.52 46.14 43,800
Sep 28, 2023 46.37 47.28 45.85 46.89 46.51 52,000
Sep 27, 2023 45.97 46.81 45.45 46.39 46.01 35,500
Sep 26, 2023 45.87 46.41 44.76 45.40 45.03 66,100
Sep 25, 2023 45.51 46.78 45.51 46.34 45.96 32,800
Sep 22, 2023 45.69 46.58 45.69 45.77 45.40 28,900
Sep 21, 2023 46.12 46.28 45.48 45.51 45.14 62,100
Sep 20, 2023 48.46 48.46 46.45 46.46 46.08 42,000
Sep 19, 2023 48.62 48.62 47.29 47.41 47.02 34,700
Sep 18, 2023 48.95 48.95 47.91 48.06 47.67 31,800
Sep 15, 2023 49.18 49.76 48.50 48.82 48.42 283,000
Sep 14, 2023 48.71 49.43 48.66 49.19 48.79 35,000
Sep 13, 2023 48.06 48.46 47.66 47.99 47.60 45,900
Sep 12, 2023 49.10 49.59 48.57 48.85 48.45 39,000
Sep 11, 2023 48.87 49.75 48.77 49.41 49.01 53,700
Sep 8, 2023 49.16 49.79 48.06 48.09 47.70 39,200
Sep 7, 2023 48.74 49.09 47.78 49.08 48.68 49,000
Sep 6, 2023 47.59 49.67 46.92 49.03 48.63 51,900
Sep 5, 2023 48.54 48.54 45.61 47.43 47.04 76,800
Sep 1, 2023 49.37 50.08 48.66 48.70 48.30 65,900
Aug 31, 2023 0.22 Dividend
Aug 31, 2023 49.05 49.54 48.46 48.81 48.41 49,200
Aug 30, 2023 48.55 49.67 48.55 48.95 48.33 20,000
Aug 29, 2023 48.41 48.83 47.85 48.73 48.12 23,100
Aug 28, 2023 48.17 48.96 47.88 48.22 47.61 26,100
Aug 25, 2023 48.14 48.50 47.62 47.83 47.23 20,200
Aug 24, 2023 48.32 49.38 48.06 48.23 47.62 45,800
Aug 23, 2023 48.80 49.35 48.46 48.68 48.07 28,200
Aug 22, 2023 49.16 49.73 48.45 48.89 48.27 35,400
Aug 21, 2023 49.40 49.40 48.62 48.65 48.04 29,400
Aug 18, 2023 48.09 49.81 48.09 49.52 48.90 49,700
Aug 17, 2023 47.97 49.26 47.97 48.61 48.00 30,900
Aug 16, 2023 47.68 48.98 47.65 47.67 47.07 37,400
Aug 15, 2023 48.20 48.27 47.32 47.46 46.86 42,800
Aug 14, 2023 48.67 49.12 47.62 48.63 48.02 39,100
Aug 11, 2023 49.58 49.82 48.84 48.91 48.29 27,000
Aug 10, 2023 49.55 50.37 49.08 49.80 49.17 36,800
Aug 9, 2023 48.79 49.00 48.37 48.78 48.17 41,400
Aug 8, 2023 50.64 50.64 48.90 48.95 48.33 43,500
Aug 7, 2023 51.40 51.66 50.50 51.27 50.62 38,700
Aug 4, 2023 48.51 51.98 48.51 51.25 50.60 52,900
Aug 3, 2023 48.35 49.23 48.06 48.56 47.95 42,700
Aug 2, 2023 49.55 49.86 49.03 49.20 48.58 51,900
Aug 1, 2023 49.68 50.50 49.54 49.90 49.27 35,700
Jul 31, 2023 49.68 51.07 49.68 50.16 49.53 57,200
Jul 28, 2023 49.43 49.77 49.10 49.43 48.81 70,900
Jul 27, 2023 49.74 49.76 48.64 48.96 48.34 65,500
Jul 26, 2023 49.67 49.90 49.05 49.63 49.01 51,000
Jul 25, 2023 49.37 50.76 49.18 49.86 49.23 74,500
Jul 24, 2023 48.78 50.07 48.68 49.38 48.76 44,800
Jul 21, 2023 50.54 51.52 48.72 49.00 48.38 46,200
Jul 20, 2023 49.82 50.83 49.48 50.45 49.82 70,000
Jul 19, 2023 49.87 50.65 48.59 49.82 49.19 109,000
Jul 18, 2023 50.20 51.63 50.20 50.92 50.28 52,300
Jul 17, 2023 49.75 51.35 49.75 50.21 49.58 38,200
Jul 14, 2023 50.16 50.89 48.98 49.98 49.35 37,500
Jul 13, 2023 50.99 51.65 50.27 50.34 49.71 34,000
Jul 12, 2023 51.43 51.87 50.29 50.43 49.80 59,800
Jul 11, 2023 49.68 50.27 49.14 50.27 49.64 27,600
Jul 10, 2023 48.98 50.56 48.98 49.63 49.01 25,500
Jul 7, 2023 48.72 50.55 48.72 49.30 48.68 50,100
Jul 6, 2023 48.78 48.99 47.56 48.66 48.05 31,700
Jul 5, 2023 50.80 50.80 48.82 49.55 48.93 58,200
Jul 3, 2023 50.78 51.55 50.78 51.04 50.40 21,200
Jun 30, 2023 51.14 51.30 50.21 50.82 50.18 43,400
Jun 29, 2023 48.29 50.64 48.29 50.58 49.94 46,600
Jun 28, 2023 48.01 48.56 47.24 48.17 47.56 44,900
Jun 27, 2023 48.10 48.91 47.49 48.28 47.67 61,300
Jun 26, 2023 46.70 48.98 46.70 47.79 47.19 53,600
Jun 23, 2023 47.60 48.34 46.23 46.71 46.12 110,100
Jun 22, 2023 49.97 49.97 48.38 48.53 47.92 48,300
Jun 21, 2023 49.95 50.61 49.47 50.01 49.38 42,500
Jun 20, 2023 51.52 51.52 50.14 50.37 49.74 42,900
Jun 16, 2023 51.73 51.82 50.91 51.55 50.90 223,300
Jun 15, 2023 50.19 51.89 49.80 51.74 51.09 63,000
Jun 14, 2023 53.10 53.46 49.94 50.31 49.68 72,400
Jun 13, 2023 51.76 53.17 51.76 52.51 51.85 64,300
Jun 12, 2023 49.27 51.59 49.27 51.23 50.59 41,800
Jun 9, 2023 48.52 50.35 48.52 49.84 49.21 43,100
Jun 8, 2023 50.16 50.68 49.12 50.31 49.68 56,600
Jun 7, 2023 49.08 50.47 49.08 50.27 49.64 53,700
Jun 6, 2023 46.69 48.83 46.69 48.60 47.99 44,100
Jun 5, 2023 46.94 47.65 45.69 46.99 46.40 47,100
Jun 2, 2023 45.30 47.61 45.30 47.34 46.74 55,000
Jun 1, 2023 43.32 44.51 42.99 44.16 43.60 31,500
May 31, 2023 0.22 Dividend
May 31, 2023 43.48 43.74 42.76 43.42 42.87 51,600
May 30, 2023 45.34 45.34 43.82 43.98 43.21 44,100
May 26, 2023 46.23 46.53 44.69 45.46 44.66 52,700
May 25, 2023 45.54 46.81 44.80 46.15 45.34 55,500
May 24, 2023 45.24 45.24 44.47 44.58 43.80 30,800
May 23, 2023 45.13 46.09 45.00 45.50 44.70 34,200
May 22, 2023 44.85 45.78 44.53 45.57 44.77 46,900
May 19, 2023 45.86 46.21 44.51 44.90 44.11 37,500
May 18, 2023 44.48 45.20 44.44 45.07 44.28 37,000
May 17, 2023 44.00 45.24 43.63 44.77 43.99 43,500
May 16, 2023 44.46 44.46 43.57 43.57 42.81 31,000
May 15, 2023 44.34 45.13 44.29 44.53 43.75 35,900
May 12, 2023 43.87 44.86 43.66 44.05 43.28 48,500
May 11, 2023 44.96 45.49 43.83 43.97 43.20 46,300
May 10, 2023 46.80 46.90 45.56 45.69 44.89 51,000
May 9, 2023 46.41 46.49 45.85 45.98 45.17 27,200
May 8, 2023 46.92 46.92 45.51 46.36 45.55 50,700
May 5, 2023 46.38 47.93 45.82 46.24 45.43 60,000
May 4, 2023 45.65 45.65 43.84 44.15 43.38 63,200
May 3, 2023 46.80 47.52 45.51 46.32 45.51 32,200
May 2, 2023 46.51 46.85 45.18 46.77 45.95 47,900
May 1, 2023 47.01 47.86 46.40 46.55 45.73 35,300
Apr 28, 2023 46.60 47.45 46.46 47.01 46.19 38,800
Apr 27, 2023 46.31 47.01 45.73 46.83 46.01 38,800
Apr 26, 2023 47.07 47.17 45.72 46.19 45.38 24,000
Apr 25, 2023 48.14 48.43 47.01 47.21 46.38 41,700
Apr 24, 2023 48.42 48.97 48.01 48.80 47.94 29,000
Apr 21, 2023 50.07 50.07 47.73 48.55 47.70 63,100
Apr 20, 2023 49.68 50.97 49.60 50.28 49.40 63,000

Related Tickers

NWPX Northwest Pipe Company
31.85
+0.85%
 
IIIN Insteel Industries, Inc.
33.55
+1.76%
 
GIFI Gulf Island Fabrication, Inc.
6.44
+1.26%
 
ESAB ESAB Corporation
106.02
+0.22%
 
RYI Ryerson Holding Corporation
32.00
+0.47%
 
ATI ATI Inc.
50.56
-1.06%
 
CRS Carpenter Technology Corporation
78.04
-1.69%
 
HIHO Highway Holdings Limited
2.0900
-3.69%
 
TG Tredegar Corporation
6.46
-0.15%
 
WOR Worthington Enterprises, Inc.
57.35
+0.23%