-
5 DAY PERFORMANCE
+0.47% -
1 MONTH PERFORMANCE
-1.10% -
3 MONTH PERFORMANCE
+1.42% -
6 MONTH PERFORMANCE
-1.20% -
YEAR-TO-DATE PERFORMANCE
+4.26% -
1 YEAR PERFORMANCE
+27.86%
Haynes International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $59.13 | $59.52 (0.66%) | $59.57 | $59.12 | 68,739 | $753.57 M |
| 09/27/2024 | $59.10 | $59.16 (0.1%) | $59.28 | $59.02 | 77,100 | $749.02 M |
| 09/26/2024 | $59.46 | $59.20 (-0.44%) | $59.65 | $59.20 | 98,600 | $749.52 M |
| 09/25/2024 | $59.35 | $59.29 (-0.1%) | $59.35 | $59.20 | 84,122 | $750.66 M |
| 09/24/2024 | $59.22 | $59.20 (-0.03%) | $59.47 | $59.00 | 87,700 | $749.52 M |
| 09/23/2024 | $58.95 | $59.01 (0.1%) | $59.10 | $58.95 | 58,544 | $747.12 M |
| 09/20/2024 | $58.75 | $58.88 (0.22%) | $59.01 | $58.65 | 363,700 | $745.47 M |
| 09/19/2024 | $58.80 | $58.96 (0.27%) | $59.04 | $58.64 | 114,849 | $746.48 M |
| 09/18/2024 | $58.60 | $58.50 (-0.17%) | $59.08 | $58.50 | 146,629 | $740.66 M |
| 09/17/2024 | $58.92 | $58.59 (-0.56%) | $58.92 | $58.37 | 186,814 | $741.80 M |
| 09/16/2024 | $59.48 | $58.67 (-1.36%) | $59.50 | $58.62 | 75,400 | $742.81 M |
| 09/13/2024 | $59.44 | $59.40 (-0.07%) | $59.48 | $59.25 | 62,131 | $752.05 M |
| 09/12/2024 | $59.55 | $59.44 (-0.18%) | $59.55 | $59.34 | 38,300 | $752.56 M |
| 09/11/2024 | $59.61 | $59.43 (-0.3%) | $59.66 | $59.20 | 73,303 | $752.43 M |
| 09/10/2024 | $59.64 | $59.65 (0.02%) | $59.77 | $59.60 | 79,407 | $755.22 M |
| 09/09/2024 | $59.60 | $59.63 (0.05%) | $59.73 | $59.60 | 89,949 | $754.97 M |
| 09/06/2024 | $59.70 | $59.65 (-0.08%) | $59.70 | $59.55 | 107,900 | $755.22 M |
| 09/05/2024 | $59.70 | $59.62 (-0.13%) | $59.71 | $59.50 | 61,800 | $754.84 M |
| 09/04/2024 | $59.80 | $59.61 (-0.32%) | $59.81 | $59.61 | 208,700 | $754.71 M |
| 09/03/2024 | $59.85 | $59.70 (-0.25%) | $60.02 | $59.59 | 143,900 | $755.85 M |
| 08/30/2024 | $60.09 | $60.14 (0.08%) | $60.24 | $59.50 | 90,901 | $761.42 M |
| 08/29/2024 | $60.10 | $60.36 (0.43%) | $60.36 | $59.96 | 50,123 | $764.21 M |
| 08/28/2024 | $59.96 | $60.06 (0.17%) | $60.12 | $59.95 | 46,100 | $760.41 M |
| 08/27/2024 | $60.00 | $60.09 (0.15%) | $60.24 | $59.88 | 30,204 | $760.79 M |
| 08/26/2024 | $60.29 | $59.96 (-0.55%) | $60.67 | $59.96 | 78,629 | $759.14 M |
| 08/23/2024 | $59.79 | $60.25 (0.77%) | $60.38 | $59.79 | 81,060 | $762.82 M |
| 08/22/2024 | $59.99 | $59.80 (-0.32%) | $60.10 | $59.75 | 28,016 | $757.12 M |
| 08/21/2024 | $59.94 | $59.90 (-0.07%) | $60.04 | $59.83 | 54,200 | $758.39 M |
| 08/20/2024 | $59.87 | $59.91 (0.07%) | $59.94 | $59.70 | 20,300 | $758.51 M |
| 08/19/2024 | $59.81 | $59.93 (0.2%) | $60.29 | $59.65 | 87,138 | $758.77 M |
| 08/16/2024 | $59.63 | $59.71 (0.13%) | $59.80 | $59.63 | 108,800 | $755.98 M |
| 08/15/2024 | $59.83 | $59.78 (-0.08%) | $59.96 | $59.69 | 38,100 | $756.87 M |
| 08/14/2024 | $59.77 | $59.56 (-0.35%) | $59.77 | $59.50 | 48,012 | $754.08 M |
| 08/13/2024 | $59.95 | $59.66 (-0.48%) | $60.03 | $59.51 | 45,301 | $755.35 M |
| 08/12/2024 | $60.15 | $59.95 (-0.33%) | $60.15 | $59.50 | 76,200 | $759.02 M |
| 08/09/2024 | $59.52 | $59.84 (0.54%) | $59.84 | $59.50 | 31,200 | $757.63 M |
| 08/08/2024 | $59.57 | $59.56 (-0.02%) | $59.64 | $59.36 | 45,127 | $754.08 M |
| 08/07/2024 | $59.83 | $59.41 (-0.7%) | $60.07 | $59.33 | 134,800 | $752.18 M |
| 08/06/2024 | $59.49 | $59.50 (0.02%) | $60.45 | $59.40 | 67,705 | $753.32 M |
| 08/05/2024 | $59.28 | $59.53 (0.42%) | $59.65 | $59.00 | 160,000 | $753.70 M |
| 08/02/2024 | $59.25 | $59.60 (0.59%) | $59.72 | $59.20 | 79,900 | $754.59 M |
| 08/01/2024 | $59.54 | $59.66 (0.2%) | $59.66 | $59.35 | 109,317 | $755.35 M |
| 07/31/2024 | $59.83 | $59.55 (-0.47%) | $60.15 | $59.47 | 90,603 | $753.95 M |
| 07/30/2024 | $59.82 | $59.75 (-0.12%) | $59.87 | $59.64 | 63,810 | $756.49 M |
| 07/29/2024 | $59.66 | $59.78 (0.2%) | $59.84 | $59.55 | 55,200 | $756.87 M |
| 07/26/2024 | $59.70 | $59.78 (0.13%) | $59.88 | $59.54 | 74,600 | $756.68 M |
| 07/25/2024 | $59.74 | $59.46 (-0.47%) | $60.29 | $59.40 | 78,823 | $752.63 M |
| 07/24/2024 | $59.46 | $59.59 (0.22%) | $59.75 | $59.39 | 50,800 | $754.28 M |
| 07/23/2024 | $59.28 | $59.50 (0.37%) | $59.55 | $59.27 | 105,300 | $753.14 M |
| 07/22/2024 | $59.17 | $59.46 (0.49%) | $59.64 | $59.17 | 100,327 | $752.63 M |
| 07/19/2024 | $59.53 | $59.31 (-0.37%) | $59.53 | $59.19 | 49,747 | $750.74 M |
| 07/18/2024 | $59.36 | $59.44 (0.13%) | $59.65 | $59.36 | 77,200 | $752.38 M |
| 07/17/2024 | $59.41 | $59.48 (0.12%) | $59.60 | $59.26 | 111,700 | $752.89 M |
| 07/16/2024 | $59.53 | $59.49 (-0.07%) | $59.78 | $59.39 | 107,300 | $753.01 M |
| 07/15/2024 | $59.30 | $59.35 (0.08%) | $60.07 | $59.30 | 107,500 | $751.24 M |
| 07/12/2024 | $59.65 | $59.20 (-0.75%) | $59.69 | $59.19 | 87,700 | $749.34 M |
| 07/11/2024 | $59.50 | $59.24 (-0.44%) | $60.02 | $59.13 | 73,036 | $749.85 M |
| 07/10/2024 | $58.96 | $59.31 (0.59%) | $59.37 | $58.96 | 77,824 | $750.74 M |
| 07/09/2024 | $58.84 | $59.05 (0.36%) | $59.07 | $58.80 | 35,905 | $747.44 M |
| 07/08/2024 | $58.82 | $58.96 (0.24%) | $59.37 | $58.82 | 67,202 | $746.30 M |
| 07/05/2024 | $58.77 | $58.89 (0.2%) | $58.99 | $58.61 | 53,200 | $745.42 M |
| 07/03/2024 | $59.12 | $58.86 (-0.44%) | $59.22 | $58.73 | 16,734 | $745.04 M |
| 07/02/2024 | $58.47 | $58.90 (0.74%) | $59.31 | $58.47 | 71,000 | $745.55 M |
| 07/01/2024 | $58.53 | $58.65 (0.21%) | $59.09 | $58.46 | 112,400 | $742.38 M |