Haynes International, Inc. ( HAYN) - Price History
Stock symbol HAYN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HAYN (Haynes International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $60.99 | $60.99 |
| January 2025 | $60.99 | $60.99 |
| December 2024 | $60.99 | $60.99 |
| November 2024 | $60.99 | $60.99 |
| October 2024 | $60.36 | $60.36 |
| September 2024 | $59.54 | $59.54 |
| August 2024 | $60.14 | $60.14 |
| July 2024 | $59.33 | $59.55 |
| June 2024 | $58.49 | $58.70 |
| May 2024 | $58.61 | $58.82 |
| April 2024 | $59.71 | $60.15 |
| March 2024 | $59.68 | $60.12 |
| February 2024 | $58.99 | $59.43 |
| January 2024 | $55.06 | $55.67 |
| December 2023 | $56.42 | $57.05 |
| November 2023 | $48.54 | $49.08 |
| October 2023 | $42.36 | $43.02 |
| September 2023 | $45.80 | $46.52 |
| August 2023 | $48.06 | $48.81 |
| July 2023 | $49.16 | $50.16 |
| June 2023 | $49.81 | $50.82 |
| May 2023 | $42.56 | $43.42 |
| April 2023 | $45.85 | $47.01 |
| March 2023 | $48.85 | $50.09 |
| February 2023 | $53.36 | $54.71 |
| January 2023 | $54.09 | $55.69 |
| December 2022 | $44.37 | $45.69 |
| November 2022 | $48.30 | $49.96 |
| October 2022 | $47.29 | $48.91 |
| September 2022 | $33.96 | $35.12 |
| August 2022 | $38.37 | $39.69 |
| July 2022 | $37.18 | $38.66 |
| June 2022 | $31.52 | $32.77 |
| May 2022 | $36.79 | $38.25 |
| April 2022 | $37.37 | $39.08 |
| March 2022 | $40.73 | $42.60 |
| February 2022 | $34.96 | $36.56 |
| January 2022 | $35.76 | $37.62 |
| December 2021 | $38.34 | $40.33 |
| November 2021 | $38.09 | $40.07 |
| October 2021 | $37.95 | $40.13 |
| September 2021 | $35.22 | $37.25 |
| August 2021 | $37.11 | $39.25 |
| July 2021 | $35.48 | $37.73 |
| June 2021 | $33.27 | $35.38 |
| May 2021 | $32.72 | $34.80 |
| April 2021 | $27.32 | $29.24 |
| March 2021 | $27.72 | $29.67 |
| February 2021 | $26.09 | $27.93 |
| January 2021 | $21.50 | $23.19 |
| December 2020 | $22.10 | $23.84 |
| November 2020 | $19.65 | $21.19 |
| October 2020 | $14.88 | $16.21 |
| September 2020 | $15.69 | $17.09 |
| August 2020 | $17.21 | $18.74 |
| July 2020 | $16.67 | $18.36 |
| June 2020 | $21.21 | $23.36 |
| May 2020 | $20.73 | $22.83 |
| April 2020 | $19.88 | $22.10 |
| March 2020 | $18.54 | $20.61 |
| February 2020 | $22.77 | $25.31 |
| January 2020 | $23.91 | $26.81 |
| December 2019 | $31.92 | $35.78 |
| November 2019 | $32.75 | $36.72 |
| October 2019 | $30.56 | $34.46 |
| September 2019 | $31.78 | $35.84 |
| August 2019 | $26.49 | $29.87 |
| July 2019 | $26.19 | $29.76 |
| June 2019 | $27.99 | $31.81 |
| May 2019 | $25.64 | $29.13 |
| April 2019 | $28.24 | $32.31 |
| March 2019 | $28.69 | $32.83 |
| February 2019 | $30.74 | $35.18 |
| January 2019 | $28.48 | $32.80 |
| December 2018 | $22.93 | $26.40 |
| November 2018 | $28.63 | $32.97 |
| October 2018 | $24.98 | $28.96 |
| September 2018 | $30.62 | $35.50 |
| August 2018 | $33.98 | $39.40 |
| July 2018 | $36.42 | $42.46 |
| June 2018 | $31.51 | $36.74 |
| May 2018 | $36.52 | $42.58 |
| April 2018 | $35.67 | $41.81 |
| March 2018 | $31.66 | $37.11 |
| February 2018 | $35.49 | $41.60 |
| January 2018 | $30.38 | $35.80 |
| December 2017 | $27.20 | $32.05 |
| November 2017 | $27.19 | $32.04 |
| October 2017 | $30.07 | $35.68 |
| September 2017 | $30.27 | $35.91 |
| August 2017 | $25.75 | $30.55 |
| July 2017 | $26.18 | $31.28 |
| June 2017 | $30.38 | $36.31 |
| May 2017 | $29.96 | $35.80 |
| April 2017 | $35.17 | $42.29 |
| March 2017 | $31.71 | $38.12 |
| February 2017 | $32.49 | $39.06 |
| January 2017 | $34 | $41.11 |
| December 2016 | $35.56 | $42.99 |
| November 2016 | $36.04 | $43.57 |
| October 2016 | $26.48 | $32.17 |
| September 2016 | $30.54 | $37.11 |
| August 2016 | $30.36 | $36.89 |
| July 2016 | $31.08 | $37.98 |
| June 2016 | $26.25 | $32.08 |
| May 2016 | $23.59 | $28.82 |
| April 2016 | $30.49 | $37.53 |
| March 2016 | $29.65 | $36.50 |
| February 2016 | $25.02 | $30.80 |
| January 2016 | $25.80 | $32 |
| December 2015 | $29.58 | $36.69 |
| November 2015 | $31.53 | $39.10 |
| October 2015 | $31.63 | $39.45 |
| September 2015 | $30.34 | $37.84 |
| August 2015 | $30.64 | $38.22 |
| July 2015 | $33.94 | $42.57 |
| June 2015 | $39.32 | $49.32 |
| May 2015 | $37.59 | $47.15 |
| April 2015 | $35.29 | $44.47 |
| March 2015 | $35.40 | $44.61 |
| February 2015 | $32.04 | $40.38 |
| January 2015 | $30.73 | $38.93 |
| December 2014 | $38.28 | $48.50 |
| November 2014 | $35.43 | $44.89 |
| October 2014 | $36.53 | $46.49 |
| September 2014 | $36.14 | $45.99 |
| August 2014 | $38.96 | $49.58 |
| July 2014 | $38.96 | $49.80 |
| June 2014 | $44.28 | $56.59 |
| May 2014 | $41.54 | $53.10 |
| April 2014 | $41.34 | $53.05 |
| March 2014 | $42.08 | $54 |
| February 2014 | $38.60 | $49.53 |
| January 2014 | $39.67 | $51.14 |
| December 2013 | $42.85 | $55.24 |
| November 2013 | $42.06 | $54.22 |
| October 2013 | $41.64 | $53.90 |
| September 2013 | $34.96 | $45.25 |
| August 2013 | $34.17 | $44.23 |
| July 2013 | $36.98 | $48.10 |
| June 2013 | $36.80 | $47.87 |
| May 2013 | $37.62 | $48.94 |
| April 2013 | $37.20 | $48.61 |
| March 2013 | $42.32 | $55.30 |
| February 2013 | $39.42 | $51.50 |
| January 2013 | $38.96 | $51.12 |
| December 2012 | $39.53 | $51.87 |
| November 2012 | $35.47 | $46.54 |
| October 2012 | $38.44 | $50.68 |
| September 2012 | $39.56 | $52.15 |
| August 2012 | $36.98 | $48.75 |
| July 2012 | $36.39 | $48.19 |
| June 2012 | $38.46 | $50.94 |
| May 2012 | $38.51 | $51 |
| April 2012 | $46.90 | $62.37 |
| March 2012 | $47.64 | $63.35 |
| February 2012 | $47.59 | $63.29 |
| January 2012 | $45.53 | $60.76 |
| December 2011 | $40.92 | $54.60 |
| November 2011 | $44.94 | $59.96 |
| October 2011 | $43.66 | $58.49 |
| September 2011 | $32.44 | $43.45 |
| August 2011 | $43.32 | $58.03 |
| July 2011 | $46.59 | $62.64 |
| June 2011 | $46.07 | $61.93 |
| May 2011 | $41.86 | $56.27 |
| April 2011 | $40.05 | $54.04 |
| March 2011 | $41.09 | $55.45 |
| February 2011 | $38.42 | $51.84 |
| January 2011 | $35.96 | $48.72 |
| December 2010 | $30.88 | $41.83 |
| November 2010 | $28.55 | $38.67 |
| October 2010 | $26.64 | $36.26 |
| September 2010 | $25.65 | $34.92 |
| August 2010 | $21.51 | $29.28 |
| July 2010 | $24.56 | $33.66 |
| June 2010 | $22.50 | $30.83 |
| May 2010 | $23.17 | $31.75 |
| April 2010 | $26.04 | $35.91 |
| March 2010 | $25.76 | $35.53 |
| February 2010 | $21.05 | $29.04 |
| January 2010 | $21.09 | $29.29 |
| December 2009 | $23.73 | $32.96 |
| November 2009 | $19.15 | $26.80 |
| October 2009 | $20.24 | $28.32 |
| September 2009 | $22.74 | $31.82 |
| August 2009 | $19.37 | $27.11 |
| July 2009 | $16.46 | $23.03 |
| June 2009 | $16.94 | $23.70 |
| May 2009 | $16.40 | $22.95 |
| April 2009 | $16.14 | $22.58 |
| March 2009 | $12.73 | $17.82 |
| February 2009 | $9.65 | $13.50 |
| January 2009 | $13.06 | $18.27 |
| December 2008 | $17.59 | $24.62 |
| November 2008 | $13.03 | $18.23 |
| October 2008 | $18.09 | $25.31 |
| September 2008 | $33.46 | $46.83 |
| August 2008 | $41.78 | $58.46 |
| July 2008 | $33.90 | $47.44 |
| June 2008 | $41.13 | $57.55 |
| May 2008 | $48.83 | $68.33 |
| April 2008 | $44.77 | $62.65 |
| March 2008 | $39.22 | $54.88 |
| February 2008 | $40.60 | $56.81 |
| January 2008 | $31.57 | $44.18 |
| December 2007 | $49.66 | $69.50 |
| November 2007 | $60.39 | $84.51 |
| October 2007 | $62.54 | $87.52 |
| September 2007 | $61.01 | $85.37 |
| August 2007 | $59.69 | $83.53 |
| July 2007 | $64.18 | $89.81 |
| June 2007 | $60.33 | $84.43 |
| May 2007 | $63.36 | $88.66 |
| April 2007 | $55.71 | $77.96 |
| March 2007 | $52.12 | $72.93 |
| February 2007 | $45.74 | $64 |
| January 2007 | $36.98 | $51.75 |
| December 2006 | $38.52 | $53.90 |
| November 2006 | $35.73 | $50 |
| October 2006 | $27.16 | $38 |
| September 2006 | $27.87 | $39 |
| August 2006 | $26.80 | $37.50 |
| July 2006 | $27.16 | $38 |
| June 2006 | $25.73 | $36 |
| May 2006 | $25.73 | $36 |
| April 2006 | $23.58 | $33 |
| March 2006 | $22.15 | $31 |
| February 2006 | $20.90 | $29.25 |
| January 2006 | $19.12 | $26.75 |
| December 2005 | $17.15 | $24 |
| November 2005 | $15.72 | $22 |
| October 2005 | $17.15 | $24 |
| September 2005 | $17.86 | $25 |
| August 2005 | $14.29 | $20 |
| July 2005 | $14.65 | $20.50 |
| June 2005 | $12.86 | $18 |
| May 2005 | $13.29 | $18.60 |
| April 2005 | $13.40 | $18.75 |
| March 2005 | $13.94 | $19.50 |
| February 2005 | $12.86 | $18 |
| January 2005 | $12.93 | $18.10 |
| December 2004 | $10.72 | $15 |
| November 2004 | $8.58 | $12 |
| October 2004 | $7.86 | $11 |
| September 2004 | $9.65 | $13.50 |
HAYN
Price: $60.99
52 week price:
Dividend Yield: 1.44%
5-year range yield:
Forward Dividend Yield: 1.44%
Payout Ratio: 30.34%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 2.90 USD
P/E Ratio: 21.03
Exchange: NMS
Sector: Industrials
Industry: Metal Fabrication
Country: United States
Volume: 30780
Ebitda: 1.2 millionMarket Capitalization: 779.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 16