-
5 DAY PERFORMANCE
+0.56% -
1 MONTH PERFORMANCE
+1.65% -
3 MONTH PERFORMANCE
+1.72% -
6 MONTH PERFORMANCE
+2.89% -
YEAR-TO-DATE PERFORMANCE
+6.85% -
1 YEAR PERFORMANCE
+18.90%
Haynes International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $60.94 | $60.96 (0.03%) | $60.96 | $60.94 | 224,591 | $771.81 M |
| 11/15/2024 | $60.96 | $60.93 (-0.05%) | $60.96 | $60.92 | 484,419 | $771.43 M |
| 11/14/2024 | $60.80 | $60.62 (-0.3%) | $60.80 | $60.61 | 273,400 | $767.50 M |
| 11/13/2024 | $60.58 | $60.70 (0.2%) | $60.86 | $60.58 | 347,828 | $768.51 M |
| 11/12/2024 | $60.64 | $60.60 (-0.07%) | $60.68 | $60.57 | 309,126 | $767.25 M |
| 11/11/2024 | $60.50 | $60.61 (0.18%) | $60.71 | $60.50 | 185,000 | $767.37 M |
| 11/08/2024 | $60.49 | $60.55 (0.1%) | $60.65 | $60.49 | 145,000 | $766.61 M |
| 11/07/2024 | $60.49 | $60.48 (-0.02%) | $60.57 | $60.40 | 284,829 | $765.73 M |
| 11/06/2024 | $60.50 | $60.28 (-0.36%) | $60.67 | $60.25 | 281,700 | $763.20 M |
| 11/05/2024 | $60.47 | $60.39 (-0.13%) | $60.53 | $60.26 | 299,247 | $764.59 M |
| 11/04/2024 | $60.68 | $60.45 (-0.38%) | $60.68 | $60.44 | 111,600 | $765.35 M |
| 11/01/2024 | $60.21 | $60.71 (0.83%) | $60.83 | $60.21 | 205,500 | $768.64 M |
| 10/31/2024 | $60.31 | $60.36 (0.08%) | $60.51 | $60.10 | 315,001 | $764.21 M |
| 10/30/2024 | $60.50 | $60.50 (0%) | $60.65 | $60.50 | 70,200 | $765.98 M |
| 10/29/2024 | $60.50 | $60.53 (0.05%) | $60.53 | $60.46 | 278,305 | $766.36 M |
| 10/28/2024 | $60.44 | $60.35 (-0.15%) | $60.51 | $60.25 | 106,200 | $764.08 M |
| 10/25/2024 | $60.30 | $60.30 (0%) | $60.46 | $60.25 | 103,400 | $763.45 M |
| 10/24/2024 | $60.55 | $60.26 (-0.48%) | $60.66 | $60.25 | 403,600 | $762.94 M |
| 10/23/2024 | $60.36 | $60.17 (-0.31%) | $60.36 | $60.00 | 143,900 | $761.80 M |
| 10/22/2024 | $59.89 | $60.42 (0.88%) | $60.43 | $59.88 | 194,613 | $764.97 M |
| 10/21/2024 | $60.00 | $60.00 (0%) | $60.00 | $59.87 | 63,742 | $759.65 M |
| 10/18/2024 | $59.96 | $59.97 (0.02%) | $60.02 | $59.73 | 60,600 | $759.27 M |
| 10/17/2024 | $59.91 | $59.86 (-0.08%) | $59.94 | $59.72 | 69,328 | $757.88 M |
| 10/16/2024 | $59.72 | $59.95 (0.39%) | $59.95 | $59.72 | 433,536 | $759.02 M |
| 10/15/2024 | $59.77 | $59.73 (-0.07%) | $60.08 | $59.70 | 143,810 | $756.23 M |
| 10/14/2024 | $59.81 | $59.81 (0%) | $60.19 | $59.76 | 83,200 | $757.25 M |
| 10/11/2024 | $59.90 | $59.85 (-0.08%) | $60.39 | $59.74 | 87,900 | $757.75 M |
| 10/10/2024 | $59.64 | $59.81 (0.29%) | $59.90 | $59.63 | 89,200 | $757.25 M |
| 10/09/2024 | $59.63 | $59.74 (0.18%) | $59.96 | $59.63 | 78,412 | $756.36 M |
| 10/08/2024 | $59.55 | $59.63 (0.13%) | $59.73 | $59.49 | 93,840 | $754.97 M |
| 10/07/2024 | $59.55 | $59.52 (-0.05%) | $59.79 | $59.50 | 106,400 | $753.57 M |
| 10/04/2024 | $59.60 | $59.55 (-0.08%) | $59.60 | $59.51 | 61,000 | $753.95 M |
| 10/03/2024 | $59.41 | $59.50 (0.15%) | $59.59 | $59.41 | 83,702 | $753.32 M |
| 10/02/2024 | $59.47 | $59.51 (0.07%) | $59.72 | $59.47 | 80,605 | $753.45 M |
| 10/01/2024 | $59.35 | $59.59 (0.4%) | $59.76 | $59.35 | 54,406 | $754.46 M |
| 09/30/2024 | $59.13 | $59.54 (0.69%) | $59.57 | $59.12 | 71,717 | $753.83 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 |