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