Haynes International, Inc. - Price History
Monthly price history for HAYN (Haynes International, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $60.47 | $60.47 |
| March 2024 | $60.12 | $60.12 |
| February 2024 | $59.43 | $59.43 |
| January 2024 | $55.46 | $55.67 |
| December 2023 | $56.84 | $57.05 |
| November 2023 | $48.90 | $49.08 |
| October 2023 | $42.68 | $43.02 |
| September 2023 | $46.14 | $46.52 |
| August 2023 | $48.41 | $48.81 |
| July 2023 | $49.53 | $50.16 |
| June 2023 | $50.18 | $50.82 |
| May 2023 | $42.87 | $43.42 |
| April 2023 | $46.19 | $47.01 |
| March 2023 | $49.21 | $50.09 |
| February 2023 | $53.75 | $54.71 |
| January 2023 | $54.49 | $55.69 |
| December 2022 | $44.70 | $45.69 |
| November 2022 | $48.66 | $49.96 |
| October 2022 | $47.64 | $48.91 |
| September 2022 | $34.21 | $35.12 |
| August 2022 | $38.66 | $39.69 |
| July 2022 | $37.46 | $38.66 |
| June 2022 | $31.75 | $32.77 |
| May 2022 | $37.06 | $38.25 |
| April 2022 | $37.64 | $39.08 |
| March 2022 | $41.04 | $42.60 |
| February 2022 | $35.22 | $36.56 |
| January 2022 | $36.03 | $37.62 |
| December 2021 | $38.62 | $40.33 |
| November 2021 | $38.37 | $40.07 |
| October 2021 | $38.23 | $40.13 |
| September 2021 | $35.48 | $37.25 |
| August 2021 | $37.39 | $39.25 |
| July 2021 | $35.74 | $37.73 |
| June 2021 | $33.51 | $35.38 |
| May 2021 | $32.96 | $34.80 |
| April 2021 | $27.52 | $29.24 |
| March 2021 | $27.92 | $29.67 |
| February 2021 | $26.28 | $27.93 |
| January 2021 | $21.66 | $23.19 |
| December 2020 | $22.27 | $23.84 |
| November 2020 | $19.79 | $21.19 |
| October 2020 | $14.99 | $16.21 |
| September 2020 | $15.81 | $17.09 |
| August 2020 | $17.33 | $18.74 |
| July 2020 | $16.79 | $18.36 |
| June 2020 | $21.37 | $23.36 |
| May 2020 | $20.88 | $22.83 |
| April 2020 | $20.03 | $22.10 |
| March 2020 | $18.68 | $20.61 |
| February 2020 | $22.94 | $25.31 |
| January 2020 | $24.09 | $26.81 |
| December 2019 | $32.15 | $35.78 |
| November 2019 | $33 | $36.72 |
| October 2019 | $30.78 | $34.46 |
| September 2019 | $32.02 | $35.84 |
| August 2019 | $26.68 | $29.87 |
| July 2019 | $26.38 | $29.76 |
| June 2019 | $28.20 | $31.81 |
| May 2019 | $25.83 | $29.13 |
| April 2019 | $28.44 | $32.31 |
| March 2019 | $28.90 | $32.83 |
| February 2019 | $30.97 | $35.18 |
| January 2019 | $28.70 | $32.80 |
| December 2018 | $23.10 | $26.40 |
| November 2018 | $28.84 | $32.97 |
| October 2018 | $25.16 | $28.96 |
| September 2018 | $30.85 | $35.50 |
| August 2018 | $34.24 | $39.40 |
| July 2018 | $36.69 | $42.46 |
| June 2018 | $31.74 | $36.74 |
| May 2018 | $36.79 | $42.58 |
| April 2018 | $35.94 | $41.81 |
| March 2018 | $31.90 | $37.11 |
| February 2018 | $35.76 | $41.60 |
| January 2018 | $30.61 | $35.80 |
| December 2017 | $27.40 | $32.05 |
| November 2017 | $27.40 | $32.04 |
| October 2017 | $30.30 | $35.68 |
| September 2017 | $30.49 | $35.91 |
| August 2017 | $25.94 | $30.55 |
| July 2017 | $26.37 | $31.28 |
| June 2017 | $30.61 | $36.31 |
| May 2017 | $30.18 | $35.80 |
| April 2017 | $35.44 | $42.29 |
| March 2017 | $31.94 | $38.12 |
| February 2017 | $32.73 | $39.06 |
| January 2017 | $34.26 | $41.11 |
| December 2016 | $35.82 | $42.99 |
| November 2016 | $36.30 | $43.57 |
| October 2016 | $26.67 | $32.17 |
| September 2016 | $30.77 | $37.11 |
| August 2016 | $30.58 | $36.89 |
| July 2016 | $31.31 | $37.98 |
| June 2016 | $26.45 | $32.08 |
| May 2016 | $23.76 | $28.82 |
| April 2016 | $30.71 | $37.53 |
| March 2016 | $29.87 | $36.50 |
| February 2016 | $25.20 | $30.80 |
| January 2016 | $25.99 | $32 |
| December 2015 | $29.80 | $36.69 |
| November 2015 | $31.76 | $39.10 |
| October 2015 | $31.87 | $39.45 |
| September 2015 | $30.56 | $37.84 |
| August 2015 | $30.87 | $38.22 |
| July 2015 | $34.19 | $42.57 |
| June 2015 | $39.61 | $49.32 |
| May 2015 | $37.87 | $47.15 |
| April 2015 | $35.55 | $44.47 |
| March 2015 | $35.66 | $44.61 |
| February 2015 | $32.28 | $40.38 |
| January 2015 | $30.96 | $38.93 |
| December 2014 | $38.57 | $48.50 |
| November 2014 | $35.70 | $44.89 |
| October 2014 | $36.80 | $46.49 |
| September 2014 | $36.40 | $45.99 |
| August 2014 | $39.25 | $49.58 |
| July 2014 | $39.25 | $49.80 |
| June 2014 | $44.60 | $56.59 |
| May 2014 | $41.85 | $53.10 |
| April 2014 | $41.64 | $53.05 |
| March 2014 | $42.39 | $54 |
| February 2014 | $38.88 | $49.53 |
| January 2014 | $39.97 | $51.14 |
| December 2013 | $43.17 | $55.24 |
| November 2013 | $42.38 | $54.22 |
| October 2013 | $41.95 | $53.90 |
| September 2013 | $35.22 | $45.25 |
| August 2013 | $34.43 | $44.23 |
| July 2013 | $37.25 | $48.10 |
| June 2013 | $37.08 | $47.87 |
| May 2013 | $37.90 | $48.94 |
| April 2013 | $37.48 | $48.61 |
| March 2013 | $42.64 | $55.30 |
| February 2013 | $39.71 | $51.50 |
| January 2013 | $39.25 | $51.12 |
| December 2012 | $39.82 | $51.87 |
| November 2012 | $35.73 | $46.54 |
| October 2012 | $38.72 | $50.68 |
| September 2012 | $39.85 | $52.15 |
| August 2012 | $37.25 | $48.75 |
| July 2012 | $36.66 | $48.19 |
| June 2012 | $38.75 | $50.94 |
| May 2012 | $38.79 | $51 |
| April 2012 | $47.25 | $62.37 |
| March 2012 | $47.99 | $63.35 |
| February 2012 | $47.95 | $63.29 |
| January 2012 | $45.87 | $60.76 |
| December 2011 | $41.22 | $54.60 |
| November 2011 | $45.27 | $59.96 |
| October 2011 | $43.99 | $58.49 |
| September 2011 | $32.68 | $43.45 |
| August 2011 | $43.64 | $58.03 |
| July 2011 | $46.94 | $62.64 |
| June 2011 | $46.41 | $61.93 |
| May 2011 | $42.17 | $56.27 |
| April 2011 | $40.35 | $54.04 |
| March 2011 | $41.40 | $55.45 |
| February 2011 | $38.70 | $51.84 |
| January 2011 | $36.23 | $48.72 |
| December 2010 | $31.11 | $41.83 |
| November 2010 | $28.76 | $38.67 |
| October 2010 | $26.84 | $36.26 |
| September 2010 | $25.84 | $34.92 |
| August 2010 | $21.67 | $29.28 |
| July 2010 | $24.75 | $33.66 |
| June 2010 | $22.67 | $30.83 |
| May 2010 | $23.34 | $31.75 |
| April 2010 | $26.23 | $35.91 |
| March 2010 | $25.95 | $35.53 |
| February 2010 | $21.21 | $29.04 |
| January 2010 | $21.24 | $29.29 |
| December 2009 | $23.91 | $32.96 |
| November 2009 | $19.29 | $26.80 |
| October 2009 | $20.39 | $28.32 |
| September 2009 | $22.91 | $31.82 |
| August 2009 | $19.52 | $27.11 |
| July 2009 | $16.58 | $23.03 |
| June 2009 | $17.06 | $23.70 |
| May 2009 | $16.52 | $22.95 |
| April 2009 | $16.26 | $22.58 |
| March 2009 | $12.83 | $17.82 |
| February 2009 | $9.72 | $13.50 |
| January 2009 | $13.15 | $18.27 |
| December 2008 | $17.72 | $24.62 |
| November 2008 | $13.12 | $18.23 |
| October 2008 | $18.22 | $25.31 |
| September 2008 | $33.71 | $46.83 |
| August 2008 | $42.09 | $58.46 |
| July 2008 | $34.15 | $47.44 |
| June 2008 | $41.43 | $57.55 |
| May 2008 | $49.19 | $68.33 |
| April 2008 | $45.10 | $62.65 |
| March 2008 | $39.51 | $54.88 |
| February 2008 | $40.90 | $56.81 |
| January 2008 | $31.80 | $44.18 |
| December 2007 | $50.03 | $69.50 |
| November 2007 | $60.84 | $84.51 |
| October 2007 | $63.01 | $87.52 |
| September 2007 | $61.46 | $85.37 |
| August 2007 | $60.13 | $83.53 |
| July 2007 | $64.66 | $89.81 |
| June 2007 | $60.78 | $84.43 |
| May 2007 | $63.83 | $88.66 |
| April 2007 | $56.12 | $77.96 |
| March 2007 | $52.50 | $72.93 |
| February 2007 | $46.07 | $64 |
| January 2007 | $37.26 | $51.75 |
| December 2006 | $38.80 | $53.90 |
| November 2006 | $36 | $50 |
| October 2006 | $27.36 | $38 |
| September 2006 | $28.08 | $39 |
| August 2006 | $27 | $37.50 |
| July 2006 | $27.36 | $38 |
| June 2006 | $25.92 | $36 |
| May 2006 | $25.92 | $36 |
| April 2006 | $23.76 | $33 |
| March 2006 | $22.32 | $31 |
| February 2006 | $21.06 | $29.25 |
| January 2006 | $19.26 | $26.75 |
| December 2005 | $17.28 | $24 |
| November 2005 | $15.84 | $22 |
| October 2005 | $17.28 | $24 |
| September 2005 | $18 | $25 |
| August 2005 | $14.40 | $20 |
| July 2005 | $14.76 | $20.50 |
| June 2005 | $12.96 | $18 |
| May 2005 | $13.39 | $18.60 |
| April 2005 | $13.50 | $18.75 |
| March 2005 | $14.04 | $19.50 |
| February 2005 | $12.96 | $18 |
| January 2005 | $13.03 | $18.10 |
| December 2004 | $10.80 | $15 |
| November 2004 | $8.64 | $12 |
| October 2004 | $7.92 | $11 |
| September 2004 | $9.72 | $13.50 |
HAYN
Price: $60.47
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.46%
Payout Ratio: 26.99%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 3.25 USD
P/E Ratio: 18.24
Exchange: NMS
Sector: Industrials
Industry: Metal Fabrication
Volume: 30780
Ebitda: 1.2 millionMarket Capitalization: 772.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 16