Haynes International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	60.98	61.01	60.93	60.99	60.99	0.03%	1,035,748
Nov 19, 2024	60.95	61.00	60.95	60.97	60.97	0.02%	182,899
Nov 18, 2024	60.94	60.96	60.94	60.96	60.96	0.05%	336,441
Nov 15, 2024	60.96	60.96	60.92	60.93	60.93	0.51%	484,419
Nov 14, 2024	60.80	60.80	60.61	60.62	60.62	-0.13%	273,388
Nov 13, 2024	60.58	60.86	60.58	60.70	60.70	0.17%	347,828
Nov 12, 2024	60.64	60.68	60.57	60.60	60.60	-0.02%	309,126
Nov 11, 2024	60.50	60.71	60.50	60.61	60.61	0.10%	184,962
Nov 8, 2024	60.49	60.65	60.49	60.55	60.55	0.12%	144,993
Nov 7, 2024	60.49	60.57	60.40	60.48	60.48	0.33%	284,829
Nov 6, 2024	60.50	60.67	60.25	60.28	60.28	-0.18%	281,665
Nov 5, 2024	60.47	60.53	60.26	60.39	60.39	-0.10%	299,247
Nov 4, 2024	60.68	60.68	60.44	60.45	60.45	-0.43%	111,550
Nov 1, 2024	60.21	60.83	60.21	60.71	60.71	0.58%	205,473
Oct 31, 2024	60.31	60.51	60.10	60.36	60.36	-0.23%	315,001
Oct 30, 2024	60.50	60.65	60.50	60.50	60.50	-0.05%	70,182
Oct 29, 2024	60.50	60.53	60.46	60.53	60.53	0.30%	278,305
Oct 28, 2024	60.44	60.51	60.25	60.35	60.35	0.08%	106,175
Oct 25, 2024	60.30	60.46	60.25	60.30	60.30	0.07%	103,365
Oct 24, 2024	60.55	60.66	60.25	60.26	60.26	0.15%	403,597
Oct 23, 2024	60.36	60.36	60.00	60.17	60.17	-0.41%	143,860
Oct 22, 2024	59.89	60.43	59.88	60.42	60.42	0.70%	194,613
Oct 21, 2024	60.00	60.00	59.87	60.00	60.00	0.05%	63,742
Oct 18, 2024	59.96	60.02	59.73	59.97	59.97	0.18%	60,585
Oct 17, 2024	59.91	59.94	59.72	59.86	59.86	-0.15%	69,328
Oct 16, 2024	59.72	59.95	59.72	59.95	59.95	0.37%	433,536
Oct 15, 2024	59.77	60.08	59.70	59.73	59.73	-0.13%	143,810
Oct 14, 2024	59.81	60.19	59.76	59.81	59.81	-0.07%	83,200
Oct 11, 2024	59.90	60.39	59.74	59.85	59.85	0.07%	87,861
Oct 10, 2024	59.64	59.90	59.63	59.81	59.81	0.12%	89,174
Oct 9, 2024	59.63	59.96	59.63	59.74	59.74	0.18%	78,412
Oct 8, 2024	59.55	59.73	59.49	59.63	59.63	0.18%	93,840
Oct 7, 2024	59.55	59.79	59.50	59.52	59.52	-0.05%	106,398
Oct 4, 2024	59.60	59.60	59.51	59.55	59.55	0.08%	60,974
Oct 3, 2024	59.41	59.59	59.41	59.50	59.50	-0.02%	83,702
Oct 2, 2024	59.47	59.72	59.47	59.51	59.51	-0.13%	80,605
Oct 1, 2024	59.35	59.76	59.35	59.59	59.59	0.08%	54,406
Sep 30, 2024	59.13	59.57	59.12	59.54	59.54	0.64%	71,717
Sep 27, 2024	59.10	59.28	59.02	59.16	59.16	-0.07%	77,088
Sep 26, 2024	59.46	59.65	59.20	59.20	59.20	-0.15%	98,597
Sep 25, 2024	59.35	59.35	59.20	59.29	59.29	0.15%	84,122
Sep 24, 2024	59.22	59.47	59.00	59.20	59.20	0.32%	87,677
Sep 23, 2024	58.95	59.10	58.95	59.01	59.01	0.22%	58,544
Sep 20, 2024	58.75	59.01	58.65	58.88	58.88	-0.14%	363,683
Sep 19, 2024	58.80	59.04	58.64	58.96	58.96	0.79%	114,849
Sep 18, 2024	58.60	59.08	58.50	58.50	58.50	-0.15%	146,629
Sep 17, 2024	58.92	58.92	58.37	58.59	58.59	-0.14%	186,814
Sep 16, 2024	59.48	59.50	58.62	58.67	58.67	-1.23%	75,375
Sep 13, 2024	59.44	59.48	59.25	59.40	59.40	-0.07%	62,131
Sep 12, 2024	59.55	59.55	59.34	59.44	59.44	0.02%	38,287
Sep 11, 2024	59.61	59.66	59.20	59.43	59.43	-0.37%	73,303
Sep 10, 2024	59.64	59.77	59.60	59.65	59.65	0.03%	79,407
Sep 9, 2024	59.60	59.73	59.60	59.63	59.63	-0.03%	89,949
Sep 6, 2024	59.70	59.70	59.55	59.65	59.65	0.05%	107,881
Sep 5, 2024	59.70	59.71	59.50	59.62	59.62	0.02%	61,753
Sep 4, 2024	59.80	59.81	59.61	59.61	59.61	-0.15%	208,673
Sep 3, 2024	59.85	60.02	59.59	59.70	59.70	-0.73%	143,868
Aug 30, 2024	60.09	60.24	59.50	60.14	60.14	-0.36%	90,901
Aug 29, 2024	60.10	60.36	59.96	60.36	60.14	0.50%	50,123
Aug 28, 2024	59.96	60.12	59.95	60.06	59.84	-0.05%	46,095
Aug 27, 2024	60.00	60.24	59.88	60.09	59.87	0.22%	30,204
Aug 26, 2024	60.29	60.67	59.96	59.96	59.74	-0.48%	78,629
Aug 23, 2024	59.79	60.38	59.79	60.25	60.03	0.75%	81,060
Aug 22, 2024	59.99	60.10	59.75	59.80	59.58	-0.17%	28,016
Aug 21, 2024	59.94	60.04	59.83	59.90	59.68	-0.02%	54,193
Aug 20, 2024	59.87	59.94	59.70	59.91	59.69	-0.03%	20,254
Aug 19, 2024	59.81	60.29	59.65	59.93	59.71	0.37%	87,138
Aug 16, 2024	59.63	59.80	59.63	59.71	59.49	-0.12%	108,762
Aug 15, 2024	59.83	59.96	59.69	59.78	59.56	0.37%	38,057
Aug 14, 2024	59.77	59.77	59.50	59.56	59.34	-0.17%	48,012
Aug 13, 2024	59.95	60.03	59.51	59.66	59.44	-0.48%	45,301
Aug 12, 2024	60.15	60.15	59.50	59.95	59.73	0.18%	76,160
Aug 9, 2024	59.52	59.84	59.50	59.84	59.62	0.47%	31,168
Aug 8, 2024	59.57	59.64	59.36	59.56	59.34	0.25%	45,127
Aug 7, 2024	59.83	60.07	59.33	59.41	59.19	-0.15%	134,792
Aug 6, 2024	59.49	60.45	59.40	59.50	59.28	-0.05%	67,705
Aug 5, 2024	59.28	59.65	59.00	59.53	59.31	-0.12%	159,969
Aug 2, 2024	59.25	59.72	59.20	59.60	59.38	-0.10%	79,863
Aug 1, 2024	59.54	59.66	59.35	59.66	59.44	0.18%	109,317
Jul 31, 2024	59.83	60.15	59.47	59.55	59.33	-0.33%	90,603
Jul 30, 2024	59.82	59.87	59.64	59.75	59.53	-0.05%	63,810
Jul 29, 2024	59.66	59.84	59.55	59.78	59.56	-	55,199
Jul 26, 2024	59.70	59.88	59.54	59.78	59.56	0.54%	74,561
Jul 25, 2024	59.74	60.29	59.40	59.46	59.24	-0.22%	78,823
Jul 24, 2024	59.46	59.75	59.39	59.59	59.37	0.15%	50,750
Jul 23, 2024	59.28	59.55	59.27	59.50	59.28	0.07%	105,258
Jul 22, 2024	59.17	59.64	59.17	59.46	59.24	0.25%	100,327
Jul 19, 2024	59.53	59.53	59.19	59.31	59.09	-0.22%	49,747
Jul 18, 2024	59.36	59.65	59.36	59.44	59.22	-0.07%	77,195
Jul 17, 2024	59.41	59.60	59.26	59.48	59.26	-0.02%	111,674
Jul 16, 2024	59.53	59.78	59.39	59.49	59.27	0.24%	107,263
Jul 15, 2024	59.30	60.07	59.30	59.35	59.13	0.25%	107,492
Jul 12, 2024	59.65	59.69	59.19	59.20	58.98	-0.07%	87,699
Jul 11, 2024	59.50	60.02	59.13	59.24	59.02	-0.12%	73,036
Jul 10, 2024	58.96	59.37	58.96	59.31	59.09	0.44%	77,824
Jul 9, 2024	58.84	59.07	58.80	59.05	58.84	0.15%	35,905
Jul 8, 2024	58.82	59.37	58.82	58.96	58.75	0.12%	67,202
Jul 5, 2024	58.77	58.99	58.61	58.89	58.68	0.05%	53,185
Jul 3, 2024	59.12	59.22	58.73	58.86	58.65	-0.07%	16,734
Jul 2, 2024	58.47	59.31	58.47	58.90	58.69	0.43%	70,963