Haynes International Inc. (HAYN)
60.99
0.00 (0.00%)
At close: Nov 20, 2024, 9:00 PM
Haynes International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 60.98 | 61.01 | 60.93 | 60.99 | 0.02 | 0.03% | 944,798 |
| Nov 19, 2024 | 60.95 | 61.00 | 60.95 | 60.97 | 0.01 | 0.02% | 182,900 |
| Nov 18, 2024 | 60.94 | 60.96 | 60.94 | 60.96 | 0.03 | 0.05% | 336,441 |
| Nov 15, 2024 | 60.96 | 60.96 | 60.92 | 60.93 | 0.31 | 0.51% | 484,419 |
| Nov 14, 2024 | 60.80 | 60.80 | 60.61 | 60.62 | -0.08 | -0.13% | 273,400 |
| Nov 13, 2024 | 60.58 | 60.86 | 60.58 | 60.70 | 0.10 | 0.17% | 347,828 |
| Nov 12, 2024 | 60.64 | 60.68 | 60.57 | 60.60 | -0.01 | -0.02% | 309,126 |
| Nov 11, 2024 | 60.50 | 60.71 | 60.50 | 60.61 | 0.06 | 0.10% | 185,000 |
| Nov 8, 2024 | 60.49 | 60.65 | 60.49 | 60.55 | 0.07 | 0.12% | 145,000 |
| Nov 7, 2024 | 60.49 | 60.57 | 60.40 | 60.48 | 0.20 | 0.33% | 284,829 |
| Nov 6, 2024 | 60.50 | 60.67 | 60.25 | 60.28 | -0.11 | -0.18% | 281,700 |
| Nov 5, 2024 | 60.47 | 60.53 | 60.26 | 60.39 | -0.06 | -0.10% | 299,247 |
| Nov 4, 2024 | 60.68 | 60.68 | 60.44 | 60.45 | -0.26 | -0.43% | 111,600 |
| Nov 1, 2024 | 60.21 | 60.83 | 60.21 | 60.71 | 0.35 | 0.58% | 205,500 |
| Oct 31, 2024 | 60.31 | 60.51 | 60.10 | 60.36 | -0.14 | -0.23% | 315,001 |
| Oct 30, 2024 | 60.50 | 60.65 | 60.50 | 60.50 | -0.03 | -0.05% | 70,200 |
| Oct 29, 2024 | 60.50 | 60.53 | 60.46 | 60.53 | 0.18 | 0.30% | 278,305 |
| Oct 28, 2024 | 60.44 | 60.51 | 60.25 | 60.35 | 0.05 | 0.08% | 106,200 |
| Oct 25, 2024 | 60.30 | 60.46 | 60.25 | 60.30 | 0.04 | 0.07% | 103,400 |
| Oct 24, 2024 | 60.55 | 60.66 | 60.25 | 60.26 | 0.09 | 0.15% | 403,600 |
| Oct 23, 2024 | 60.36 | 60.36 | 60.00 | 60.17 | -0.25 | -0.41% | 143,900 |
| Oct 22, 2024 | 59.89 | 60.43 | 59.88 | 60.42 | 0.42 | 0.70% | 194,613 |
| Oct 21, 2024 | 60.00 | 60.00 | 59.87 | 60.00 | 0.03 | 0.05% | 63,742 |
| Oct 18, 2024 | 59.96 | 60.02 | 59.73 | 59.97 | 0.11 | 0.18% | 60,600 |
| Oct 17, 2024 | 59.91 | 59.94 | 59.72 | 59.86 | -0.09 | -0.15% | 69,328 |
| Oct 16, 2024 | 59.72 | 59.95 | 59.72 | 59.95 | 0.22 | 0.37% | 433,536 |
| Oct 15, 2024 | 59.77 | 60.08 | 59.70 | 59.73 | -0.08 | -0.13% | 143,810 |
| Oct 14, 2024 | 59.81 | 60.19 | 59.76 | 59.81 | -0.04 | -0.07% | 83,200 |
| Oct 11, 2024 | 59.90 | 60.39 | 59.74 | 59.85 | 0.04 | 0.07% | 87,900 |
| Oct 10, 2024 | 59.64 | 59.90 | 59.63 | 59.81 | 0.07 | 0.12% | 89,200 |
| Oct 9, 2024 | 59.63 | 59.96 | 59.63 | 59.74 | 0.11 | 0.18% | 78,412 |
| Oct 8, 2024 | 59.55 | 59.73 | 59.49 | 59.63 | 0.11 | 0.18% | 93,840 |
| Oct 7, 2024 | 59.55 | 59.79 | 59.50 | 59.52 | -0.03 | -0.05% | 106,400 |
| Oct 4, 2024 | 59.60 | 59.60 | 59.51 | 59.55 | 0.05 | 0.08% | 61,000 |
| Oct 3, 2024 | 59.41 | 59.59 | 59.41 | 59.50 | -0.01 | -0.02% | 83,702 |
| Oct 2, 2024 | 59.47 | 59.72 | 59.47 | 59.51 | -0.08 | -0.13% | 80,605 |
| Oct 1, 2024 | 59.35 | 59.76 | 59.35 | 59.59 | 0.05 | 0.08% | 54,406 |
| Sep 30, 2024 | 59.13 | 59.57 | 59.12 | 59.54 | 0.38 | 0.64% | 71,717 |
| Sep 27, 2024 | 59.10 | 59.28 | 59.02 | 59.16 | -0.04 | -0.07% | 77,100 |
| Sep 26, 2024 | 59.46 | 59.65 | 59.20 | 59.20 | -0.09 | -0.15% | 98,600 |
| Sep 25, 2024 | 59.35 | 59.35 | 59.20 | 59.29 | 0.09 | 0.15% | 84,122 |
| Sep 24, 2024 | 59.22 | 59.47 | 59.00 | 59.20 | 0.19 | 0.32% | 87,700 |
| Sep 23, 2024 | 58.95 | 59.10 | 58.95 | 59.01 | 0.13 | 0.22% | 58,544 |
| Sep 20, 2024 | 58.75 | 59.01 | 58.65 | 58.88 | -0.08 | -0.14% | 363,700 |
| Sep 19, 2024 | 58.80 | 59.04 | 58.64 | 58.96 | 0.46 | 0.79% | 114,849 |
| Sep 18, 2024 | 58.60 | 59.08 | 58.50 | 58.50 | -0.09 | -0.15% | 146,629 |
| Sep 17, 2024 | 58.92 | 58.92 | 58.37 | 58.59 | -0.08 | -0.14% | 186,814 |
| Sep 16, 2024 | 59.48 | 59.50 | 58.62 | 58.67 | -0.73 | -1.23% | 75,400 |
| Sep 13, 2024 | 59.44 | 59.48 | 59.25 | 59.40 | -0.04 | -0.07% | 62,131 |
| Sep 12, 2024 | 59.55 | 59.55 | 59.34 | 59.44 | 0.01 | 0.02% | 38,300 |