Haynes International, Inc. Historical Stock Prices

HAYN 
$43.27
*  
0.69
1.62%
Get HAYN Alerts
*Delayed - data as of Jul. 29, 2015 9:55 ET  -  Find a broker to begin trading HAYN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    HAYN Real Time
 
 
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 28-APR-2015 TO 28-JUL-2015

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.
9:55  42.71  43.27  42.71  43.27 829
07/28/2015 42.15 43.09 41.77 42.58 72,595
07/27/2015 41.48 42.7 41.48 41.98 80,276
07/24/2015 43.25 43.25 40.89 41.61 78,556
07/23/2015 44.34 44.37 42.96 43.11 54,828
07/22/2015 44.35 44.51 43.6514 44.08 42,329
07/21/2015 44.23 45.2 43.758 44.3 40,296
07/20/2015 45.68 45.73 44.25 44.31 46,340
07/17/2015 46.18 46.21 45.31 45.72 54,917
07/16/2015 46.3 46.3 45.49 46.01 60,608
07/15/2015 47.93 47.93 45.57 45.79 56,334
07/14/2015 48.18 48.2 47.67 47.88 52,234
07/13/2015 48.2 48.2 47.77 48.05 86,850
07/10/2015 48.75 48.75 47.53 47.79 40,940
07/09/2015 48.77 48.8 47.15 47.84 64,085
07/08/2015 47.68 48.19 47.68 48.04 90,876
07/07/2015 49.42 49.42 47.52 47.89 77,440
07/06/2015 49.02 50.5 48.28 49.77 64,177
07/02/2015 50.04 50.2198 48.38 49.52 35,158
07/01/2015 50.11 50.36 48.98 50.04 76,892
06/30/2015 50.46 50.59 49.04 49.32 68,813
06/29/2015 51.16 51.6 49.82 49.97 70,370
06/26/2015 50.5 51.7 49.532 51.7 157,694
06/25/2015 50.17 50.56 49.63 50.45 44,369
06/24/2015 49.28 50.38 49.28 50.22 76,378
06/23/2015 49.03 49.57 48.51 49.53 54,128
06/22/2015 49.05 49.3 48.34 48.75 68,148
06/19/2015 49.67 50.02 48.21 48.47 71,964
06/18/2015 48.88 50.1 48.5 49.53 43,920
06/17/2015 49.39 49.39 48.27 48.86 43,410
06/16/2015 48.16 49.79 47.434 49 64,536
06/15/2015 48.67 48.86 47.19 48.02 43,888
06/12/2015 48.39 49.43 48.27 48.77 50,134
06/11/2015 47.75 48.52 47.41 48.45 31,544
06/10/2015 46.75 48.35 46.75 47.7 52,006
06/09/2015 46.82 46.95 46.4 46.78 39,978
06/08/2015 46.71 47.12 46.43 46.75 25,265
06/05/2015 46.86 47.37 46 47 37,787
06/04/2015 47.6 47.76 46.36 46.93 24,730
06/03/2015 47.5 48.43 46.87 47.68 57,755
06/02/2015 46.41 47.95 45.79 47.21 73,397
06/01/2015 47.78 47.78 46.1 46.38 41,827
05/29/2015 47.6 48.09 46.5 47.15 55,244
05/28/2015 47.81 47.9 47.0304 47.6 21,251
05/27/2015 48.47 48.47 46.88 48.3 25,636
05/26/2015 47.46 48.36 46.04 48.14 54,021
05/22/2015 48.92 49.48 47.33 47.73 35,905
05/21/2015 49.395 49.79 48.66 48.86 28,282
05/20/2015 48.5 49.51 48.16 49.45 37,500
05/19/2015 48.15 48.9 47.03 48.52 60,772
05/18/2015 47.86 48.66 47.34 48.16 29,661
05/15/2015 48.82 48.82 47.24 47.77 50,533
05/14/2015 48.5 49.1699 48.34 48.79 33,651
05/13/2015 49.43 49.43 47.82 48.4 42,153
05/12/2015 48.27 49.29 47.47 48.99 59,601
05/11/2015 48.54 49.2 47.9 48.15 59,881
05/08/2015 46.8 49.865 46.8 48.52 80,583
05/07/2015 43.1 43.312 42.51 42.95 32,840
05/06/2015 44.38 44.69 42.09 43.92 29,137
05/05/2015 44.32 44.68 43.37 44.27 34,793
05/04/2015 44.5 45.42 44.4 44.61 23,344
05/01/2015 44.65 44.65 43.51 44.56 32,733
04/30/2015 45.04 45.78 43.48 44.47 36,999
04/29/2015 46.59 46.59 45.15 45.33 20,320
04/28/2015 46 46.833 46 46.67 23,324
*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?