Haynes International, Inc. - HAYN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2024	60.99	60.99	60.99	60.99	60.99	0
November 20, 2024	60.98	60.99	60.99	61.01	60.93	944,798
November 19, 2024	60.95	60.97	60.97	61	60.95	182,900
November 18, 2024	60.94	60.96	60.96	60.96	60.94	336,441
November 15, 2024	60.96	60.93	60.93	60.96	60.92	484,419
November 14, 2024	60.8	60.62	60.62	60.8	60.61	273,400
November 13, 2024	60.58	60.7	60.7	60.86	60.58	347,828
November 12, 2024	60.64	60.6	60.6	60.68	60.57	309,126
November 11, 2024	60.5	60.61	60.61	60.71	60.5	185,000
November 08, 2024	60.49	60.55	60.55	60.65	60.49	145,000
November 07, 2024	60.49	60.48	60.48	60.57	60.4	284,829
November 06, 2024	60.5	60.28	60.28	60.67	60.25	281,700
November 05, 2024	60.47	60.39	60.39	60.53	60.26	299,247
November 04, 2024	60.68	60.45	60.45	60.68	60.44	111,600
November 01, 2024	60.21	60.71	60.71	60.83	60.21	205,500
October 31, 2024	60.31	60.36	60.36	60.51	60.1	315,001
October 30, 2024	60.5	60.5	60.5	60.65	60.5	70,200
October 29, 2024	60.5	60.53	60.53	60.53	60.46	278,305
October 28, 2024	60.44	60.35	60.35	60.51	60.25	106,200
October 25, 2024	60.3	60.3	60.3	60.46	60.25	103,400
October 24, 2024	60.55	60.26	60.26	60.66	60.25	403,600
October 23, 2024	60.36	60.17	60.17	60.36	60	143,900
October 22, 2024	59.89	60.42	60.42	60.43	59.88	194,613
October 21, 2024	60	60	60	60	59.87	63,742
October 18, 2024	59.96	59.97	59.97	60.02	59.73	60,600
October 17, 2024	59.91	59.86	59.86	59.94	59.72	69,328
October 16, 2024	59.72	59.95	59.95	59.95	59.72	433,536
October 15, 2024	59.77	59.73	59.73	60.08	59.7	143,810
October 14, 2024	59.81	59.81	59.81	60.19	59.76	83,200
October 11, 2024	59.9	59.85	59.85	60.39	59.74	87,900
October 10, 2024	59.64	59.81	59.81	59.9	59.63	89,200
October 09, 2024	59.63	59.74	59.74	59.96	59.63	78,412
October 08, 2024	59.55	59.63	59.63	59.73	59.49	93,840
October 07, 2024	59.55	59.52	59.52	59.79	59.5	106,400
October 04, 2024	59.6	59.55	59.55	59.6	59.51	61,000
October 03, 2024	59.41	59.5	59.5	59.59	59.41	83,702
October 02, 2024	59.47	59.51	59.51	59.72	59.47	80,605
October 01, 2024	59.35	59.59	59.59	59.76	59.35	54,406
September 30, 2024	59.13	59.54	59.54	59.57	59.12	71,717
September 27, 2024	59.1	59.16	59.16	59.28	59.02	77,100
September 26, 2024	59.46	59.2	59.2	59.65	59.2	98,600
September 25, 2024	59.35	59.29	59.29	59.35	59.2	84,122
September 24, 2024	59.22	59.2	59.2	59.47	59	87,700
September 23, 2024	58.95	59.01	59.01	59.1	58.95	58,544
September 20, 2024	58.75	58.88	58.88	59.01	58.65	363,700
September 19, 2024	58.8	58.96	58.96	59.04	58.64	114,849
September 18, 2024	58.6	58.5	58.5	59.08	58.5	146,629
September 17, 2024	58.92	58.59	58.59	58.92	58.37	186,814
September 16, 2024	59.48	58.67	58.67	59.5	58.62	75,400
September 13, 2024	59.44	59.4	59.4	59.48	59.25	62,131
September 12, 2024	59.55	59.44	59.44	59.55	59.34	38,300
September 11, 2024	59.61	59.43	59.43	59.66	59.2	73,303
September 10, 2024	59.64	59.65	59.65	59.77	59.6	79,407
September 09, 2024	59.6	59.63	59.63	59.73	59.6	89,949
September 06, 2024	59.7	59.65	59.65	59.7	59.55	107,900
September 05, 2024	59.7	59.62	59.62	59.71	59.5	61,800
September 04, 2024	59.8	59.61	59.61	59.81	59.61	208,700
September 03, 2024	59.85	59.7	59.7	60.02	59.59	143,900
August 30, 2024	60.09	60.14	60.14	60.24	59.5	90,901
August 29, 2024	60.1	60.36	60.14	60.36	59.96	50,123

Haynes International, Inc. (HAYN) NASDAQ