Historical Stock Prices

HAYN 
$30.25
*  
1
3.2%
Get HAYN Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading HAYN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 28 31.61 28 30.25 62,877
02/04/2016 30.4 32.04 30.1 31.25 82,249
02/03/2016 30.18 31.39 29.59 30.4 51,931
02/02/2016 29.89 30.24 29.45 29.84 79,576
02/01/2016 31.52 31.52 30.19 30.4 81,633
01/29/2016 30.48 32.36 30.48 32 86,639
01/28/2016 30.45 30.69 29.99 30.47 58,227
01/27/2016 29.825 30.88 29.825 30.1 67,779
01/26/2016 29.42 30.915 29.34 30.43 73,222
01/25/2016 29.9 30.27 28.965 29.02 50,072
01/22/2016 30.53 30.68 29.57 30 50,207
01/21/2016 30.4 30.51 29.72 29.82 72,668
01/20/2016 29.35 30.91 28.56 30.36 80,873
01/19/2016 30.91 31.01 29.63 29.89 117,049
01/15/2016 29.79 30.75 29.23 30.63 77,135
01/14/2016 30.48 31.12 29.81 30.65 79,415
01/13/2016 32.25 32.45 30.18 30.44 82,064
01/12/2016 33.06 33.06 31.035 32.08 56,981
01/11/2016 32.26 32.78 31.94 32.67 46,163
01/08/2016 33.73 34.02 32.41 32.56 49,364
01/07/2016 35.03 36.23 33.56 33.64 71,416
01/06/2016 35.45 36.24 35.42 35.72 43,877
01/05/2016 35.76 36.37 35.425 36.08 32,887
01/04/2016 36.03 36.82 35.17 36.42 127,308
12/31/2015 37.41 37.68 36.56 36.69 39,849
12/30/2015 37.4 37.88 37 37.45 30,904
12/29/2015 37.19 37.69 36.16 37.56 68,047
12/28/2015 36.3 37.3599 35.52 36.89 90,323
12/24/2015 36.21 36.89 35.93 36.55 27,308
12/23/2015 36.45 36.86 35.89 36.27 43,982
12/22/2015 35.26 36.35 34.69 36.11 53,392
12/21/2015 34.87 35.26 34.585 35.17 44,700
12/18/2015 34.38 35.19 34.12 34.57 238,218
12/17/2015 34.93 35.2 34.25 34.65 60,130
12/16/2015 35.09 35.15 34.15 34.92 48,307
12/15/2015 35.03 35.25 34.33 35 75,650
12/14/2015 34.25 35.29 33.88 34.82 62,036
12/11/2015 35.43 35.76 34.09 34.12 86,621
12/10/2015 36.08 36.63 35.9 36.18 49,328
12/09/2015 38.04 38.51 36.01 36.16 82,465
12/08/2015 38.35 38.74 37.68 37.99 135,120
12/07/2015 39.86 40.24 38.41 38.9 69,089
12/04/2015 40.08 40.7 39.65 40.13 66,188
12/03/2015 39.43 41.305 39.36 40.22 43,859
12/02/2015 39.28 39.865 39.01 39.29 39,615
12/01/2015 39.11 39.53 38.86 39.39 40,546
11/30/2015 39.88 40.27 38.59 39.1 64,147
11/27/2015 38.78 40.02 38.78 39.86 18,285
11/25/2015 39.1 39.57 38.73 39.06 52,569
11/24/2015 37.73 39.3 37.21 39.18 49,029
11/23/2015 37.32 38.11 37.01 37.75 82,206
11/20/2015 38.54 39.92 36.98 37.23 136,103
11/19/2015 38.95 40.09 38.55 39.93 56,538
11/18/2015 38.74 39.88 38.35 39.09 67,474
11/17/2015 40.89 40.89 37.95 38.35 90,418
11/16/2015 40.55 41.25 40.2 40.93 56,617
11/13/2015 39.62 41.12 39.6 40.51 24,315
11/12/2015 40.11 40.94 39.75 39.84 56,249
11/11/2015 41.33 41.4 40.54 40.61 37,559
11/10/2015 40.47 41.65 39.02 41.26 61,294
11/09/2015 41.49 41.66 39.87 40.69 69,093
11/06/2015 40.57 41.65 40 41.59 49,395
11/05/2015 41.15 41.47 40.24 40.73 31,005
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?