| HAYNES INTL Add to My Watchlist | (NSDQ: HAYN) |
| Haynes | 28.57 | +1.40 (+5.15%) | 57,244 |
| Historical Data for HAYN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 27.06 | 29.00 | 27.06 | 57,244 | 28.57 | +1.40 +5.15% |
| 02/08/10 | 28.93 | 29.22 | 27.05 | 105,726 | 27.17 | -1.79 -6.18% |
| 02/05/10 | 29.01 | 29.47 | 28.16 | 37,442 | 28.96 | -0.06 -0.21% |
| 02/04/10 | 30.79 | 30.79 | 28.89 | 127,267 | 29.02 | -1.98 -6.39% |
| 02/03/10 | 30.74 | 31.24 | 29.95 | 51,533 | 31.00 | +0.19 +0.62% |
| 02/02/10 | 29.53 | 31.13 | 29.51 | 44,034 | 30.81 | +1.26 +4.26% |
| 02/01/10 | 29.41 | 29.88 | 29.24 | 45,675 | 29.55 | +0.26 +0.89% |
| 01/29/10 | 30.20 | 30.68 | 29.29 | 61,405 | 29.29 | -0.68 -2.27% |
| 01/28/10 | 31.04 | 31.98 | 29.70 | 65,712 | 29.97 | -1.07 -3.45% |
| 01/27/10 | 30.43 | 31.11 | 30.24 | 30,103 | 31.04 | +0.50 +1.64% |
| 01/26/10 | 31.19 | 31.45 | 30.44 | 43,125 | 30.54 | -0.88 -2.80% |
| 01/25/10 | 30.75 | 31.74 | 30.54 | 40,668 | 31.42 | +0.95 +3.12% |
| 01/22/10 | 31.72 | 31.72 | 30.43 | 64,867 | 30.47 | -0.24 -0.78% |
| 01/21/10 | 31.51 | 31.74 | 30.28 | 68,657 | 30.71 | -0.80 -2.54% |
| 01/20/10 | 32.73 | 32.73 | 31.22 | 89,590 | 31.51 | -1.49 -4.52% |
| 01/19/10 | 31.73 | 33.41 | 31.73 | 49,929 | 33.00 | +0.79 +2.45% |
| 01/18/10 | 32.21 | 32.21 | 32.21 | 0 | 32.21 | 0.00 0.00% |
| 01/15/10 | 32.99 | 33.24 | 31.64 | 47,154 | 32.21 | -0.62 -1.89% |
| 01/14/10 | 33.23 | 33.39 | 32.51 | 33,606 | 32.83 | -0.64 -1.91% |
| 01/13/10 | 33.60 | 33.65 | 33.00 | 26,043 | 33.47 | +0.11 +0.33% |
| 01/12/10 | 33.58 | 33.64 | 32.95 | 44,718 | 33.36 | -0.64 -1.88% |
| 01/11/10 | 35.21 | 35.62 | 33.73 | 42,039 | 34.00 | -0.86 -2.47% |
| 01/08/10 | 33.95 | 35.17 | 33.95 | 30,272 | 34.86 | +0.86 +2.53% |
| 01/07/10 | 35.35 | 35.56 | 33.80 | 59,361 | 34.00 | -1.10 -3.13% |
| 01/06/10 | 34.41 | 35.31 | 34.41 | 48,430 | 35.10 | +0.58 +1.68% |
| 01/05/10 | 34.55 | 34.80 | 33.94 | 45,949 | 34.52 | -0.06 -0.17% |
| 01/04/10 | 33.57 | 35.39 | 33.57 | 51,308 | 34.58 | +1.62 +4.92% |
| 01/01/10 | 32.96 | 32.96 | 32.96 | 0 | 32.96 | 0.00 0.00% |
| 12/31/09 | 33.14 | 33.72 | 32.76 | 55,607 | 32.96 | -0.29 -0.87% |
| 12/30/09 | 32.72 | 33.33 | 32.49 | 44,270 | 33.25 | +0.25 +0.76% |
| 12/29/09 | 32.96 | 33.25 | 32.62 | 25,239 | 33.00 | +0.24 +0.73% |
| 12/28/09 | 32.96 | 33.19 | 32.57 | 33,269 | 32.76 | -0.23 -0.70% |
| 12/25/09 | 32.68 | 33.49 | 32.68 | 19,444 | 32.99 | 0.00 0.00% |
| 12/24/09 | 32.68 | 33.49 | 32.68 | 19,444 | 32.99 | +0.37 +1.13% |
| 12/23/09 | 31.84 | 32.70 | 31.43 | 70,364 | 32.62 | +1.02 +3.23% |
| 12/22/09 | 30.19 | 32.83 | 30.19 | 151,224 | 31.60 | +1.39 +4.60% |
| 12/21/09 | 29.04 | 30.42 | 28.66 | 55,513 | 30.21 | +1.28 +4.42% |
| 12/18/09 | 28.78 | 29.75 | 28.44 | 150,777 | 28.93 | +0.55 +1.94% |
| 12/17/09 | 28.17 | 28.77 | 28.01 | 70,597 | 28.38 | +0.04 +0.14% |
| 12/16/09 | 28.13 | 28.56 | 27.90 | 110,967 | 28.34 | +0.52 +1.87% |
| 12/15/09 | 28.79 | 29.16 | 27.61 | 119,544 | 27.82 | -1.10 -3.80% |
| 12/14/09 | 28.20 | 29.06 | 27.26 | 71,304 | 28.92 | +1.49 +5.43% |
| 12/11/09 | 27.34 | 27.86 | 26.77 | 39,591 | 27.43 | +0.37 +1.37% |
| 12/10/09 | 27.95 | 27.98 | 26.70 | 61,480 | 27.06 | -0.66 -2.38% |
| 12/09/09 | 27.20 | 27.95 | 26.67 | 64,036 | 27.72 | +0.47 +1.72% |
| 12/08/09 | 27.43 | 27.88 | 26.94 | 152,580 | 27.25 | -0.52 -1.87% |
| 12/07/09 | 26.72 | 27.77 | 25.95 | 58,944 | 27.77 | +0.97 +3.62% |
| 12/04/09 | 26.79 | 27.45 | 25.51 | 92,241 | 26.80 | +0.70 +2.68% |
| 12/03/09 | 26.99 | 27.47 | 26.00 | 82,792 | 26.10 | -0.62 -2.32% |
| 12/02/09 | 26.49 | 28.04 | 26.37 | 115,187 | 26.72 | +0.34 +1.29% |
| \/ Download Data To Spreadsheet | ||||||
