HAYNES INTERNATIONAL Historical Stock Price

Below is the stock price history for Haynes International HAYN. Data is recorded each day for the historical open, high, low, close and volume. The Haynes International stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Haynes International Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 31.99 33.10 31.99 32.69 1,189
2017-11-21 31.82 33.50 31.82 32.18 3,075
2017-11-20 32.03 32.68 31.72 31.79 1,678
2017-11-17 31.00 32.71 30.60 32.34 6,842
2017-11-16 32.50 32.52 32.02 32.43 5,584
2017-11-15 31.98 32.39 31.98 32.18 1,410
2017-11-14 32.00 32.85 32.00 32.54 1,865
2017-11-13 33.01 33.41 32.59 32.68 9,744
2017-11-10 33.55 33.55 33.19 33.39 247
2017-11-09 33.25 33.86 33.25 33.68 2,119
2017-11-08 33.65 33.67 33.30 33.45 2,511
2017-11-07 34.84 34.84 33.77 34.20 1,051
2017-11-06 35.37 35.66 34.80 34.80 1,700
2017-11-03 35.13 35.20 34.88 34.88 1,024
2017-11-02 35.62 36.13 35.62 35.84 1,041
2017-11-01 36.31 36.31 34.94 35.09 1,577
2017-10-31 35.00 36.07 35.00 35.80 1,459
2017-10-30 36.00 36.00 34.82 35.26 2,610
2017-10-27 34.35 36.57 34.35 36.07 1,934
2017-10-26 36.65 36.93 36.10 36.38 1,168
2017-10-25 37.02 37.08 36.36 36.98 936
2017-10-24 36.70 37.62 36.70 37.15 1,948
2017-10-23 37.19 37.19 36.25 36.37 2,337
2017-10-20 36.56 36.93 36.42 36.93 741
2017-10-19 36.64 36.64 36.03 36.40 2,599
2017-10-18 37.05 37.05 36.26 36.52 553
2017-10-17 36.38 37.24 36.38 36.51 372
2017-10-16 36.76 37.53 36.76 37.07 1,474
2017-10-13 38.44 38.44 37.23 37.45 1,588
2017-10-12 37.30 37.44 37.19 37.19 1,040

» More Haynes International Stock Price History

To see other companies like Haynes International (HAYN), view our stock market today for news, and other data.