NasdaqGS - Nasdaq Real Time Price • USD
Haynes International, Inc. (HAYN)
As of 11:14 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 58.94 | 59.25 | 58.85 | 59.05 | 59.05 | 32,817 |
May 20, 2024 | 59.08 | 59.35 | 58.82 | 58.95 | 58.95 | 120,800 |
May 17, 2024 | 59.41 | 59.41 | 58.94 | 59.25 | 59.25 | 76,900 |
May 16, 2024 | 59.22 | 59.39 | 59.19 | 59.22 | 59.22 | 51,700 |
May 15, 2024 | 59.23 | 59.43 | 59.10 | 59.27 | 59.27 | 99,000 |
May 14, 2024 | 59.35 | 59.35 | 59.02 | 59.19 | 59.19 | 63,900 |
May 13, 2024 | 59.29 | 59.29 | 58.91 | 59.18 | 59.18 | 68,400 |
May 10, 2024 | 59.38 | 59.38 | 58.71 | 59.30 | 59.30 | 271,400 |
May 9, 2024 | 59.35 | 59.52 | 59.24 | 59.38 | 59.38 | 130,700 |
May 8, 2024 | 59.33 | 59.52 | 59.25 | 59.34 | 59.34 | 113,300 |
May 7, 2024 | 59.50 | 59.75 | 59.24 | 59.48 | 59.48 | 133,400 |
May 6, 2024 | 59.58 | 59.79 | 59.41 | 59.58 | 59.58 | 222,200 |
May 3, 2024 | 59.67 | 59.67 | 59.11 | 59.24 | 59.24 | 265,200 |
May 2, 2024 | 60.00 | 60.10 | 58.66 | 59.67 | 59.67 | 623,000 |
May 1, 2024 | 60.33 | 60.50 | 60.32 | 60.33 | 60.33 | 362,100 |
Apr 30, 2024 | 60.27 | 60.54 | 60.15 | 60.15 | 60.15 | 259,000 |
Apr 29, 2024 | 60.43 | 60.50 | 60.30 | 60.33 | 60.33 | 142,500 |
Apr 26, 2024 | 60.40 | 60.45 | 60.31 | 60.31 | 60.31 | 130,800 |
Apr 25, 2024 | 60.38 | 60.38 | 60.08 | 60.28 | 60.28 | 95,100 |
Apr 24, 2024 | 60.21 | 60.53 | 60.21 | 60.36 | 60.36 | 138,400 |
Apr 23, 2024 | 60.12 | 60.53 | 59.84 | 60.47 | 60.47 | 96,500 |
Apr 22, 2024 | 60.30 | 60.47 | 59.96 | 60.07 | 60.07 | 292,200 |
Apr 19, 2024 | 60.32 | 60.42 | 60.09 | 60.25 | 60.25 | 164,200 |
Apr 18, 2024 | 60.44 | 60.49 | 60.10 | 60.35 | 60.35 | 299,100 |
Apr 17, 2024 | 60.65 | 60.68 | 60.35 | 60.43 | 60.43 | 462,300 |
Apr 16, 2024 | 60.53 | 60.65 | 60.51 | 60.53 | 60.53 | 196,400 |
Apr 15, 2024 | 60.63 | 60.79 | 60.48 | 60.66 | 60.66 | 206,800 |
Apr 12, 2024 | 60.55 | 60.69 | 60.38 | 60.66 | 60.66 | 189,300 |
Apr 11, 2024 | 60.44 | 60.86 | 60.41 | 60.68 | 60.68 | 332,900 |
Apr 10, 2024 | 60.30 | 60.56 | 60.25 | 60.41 | 60.41 | 492,500 |
Apr 9, 2024 | 60.54 | 60.64 | 60.48 | 60.50 | 60.50 | 136,600 |
Apr 8, 2024 | 60.48 | 60.70 | 60.40 | 60.49 | 60.49 | 151,900 |
Apr 5, 2024 | 60.43 | 60.62 | 60.39 | 60.44 | 60.44 | 74,800 |
Apr 4, 2024 | 60.67 | 60.68 | 60.38 | 60.40 | 60.40 | 318,100 |
Apr 3, 2024 | 60.24 | 60.86 | 60.21 | 60.63 | 60.63 | 335,400 |
Apr 2, 2024 | 60.18 | 60.32 | 60.17 | 60.18 | 60.18 | 282,400 |
Apr 1, 2024 | 60.15 | 60.25 | 60.13 | 60.20 | 60.20 | 254,800 |
Mar 28, 2024 | 60.13 | 60.18 | 60.10 | 60.12 | 60.12 | 334,200 |
Mar 27, 2024 | 60.17 | 60.17 | 60.10 | 60.14 | 60.14 | 200,100 |
Mar 26, 2024 | 60.10 | 60.24 | 60.09 | 60.16 | 60.16 | 367,000 |
Mar 25, 2024 | 60.03 | 60.27 | 60.03 | 60.09 | 60.09 | 169,200 |
Mar 22, 2024 | 60.00 | 60.23 | 60.00 | 60.03 | 60.03 | 152,000 |
Mar 21, 2024 | 59.92 | 60.12 | 59.92 | 60.01 | 60.01 | 267,200 |
Mar 20, 2024 | 59.88 | 60.02 | 59.82 | 59.98 | 59.98 | 252,300 |
Mar 19, 2024 | 59.50 | 59.95 | 59.47 | 59.95 | 59.95 | 341,400 |
Mar 18, 2024 | 59.55 | 59.59 | 59.37 | 59.42 | 59.42 | 176,000 |
Mar 15, 2024 | 59.37 | 59.70 | 59.31 | 59.40 | 59.40 | 276,700 |
Mar 14, 2024 | 59.46 | 59.60 | 59.28 | 59.58 | 59.58 | 273,300 |
Mar 13, 2024 | 59.41 | 59.57 | 59.39 | 59.54 | 59.54 | 160,600 |
Mar 12, 2024 | 59.40 | 59.51 | 59.20 | 59.40 | 59.40 | 203,500 |
Mar 11, 2024 | 59.41 | 59.53 | 59.21 | 59.42 | 59.42 | 99,900 |
Mar 8, 2024 | 59.55 | 59.76 | 59.25 | 59.35 | 59.35 | 101,800 |
Mar 7, 2024 | 59.42 | 59.56 | 59.20 | 59.46 | 59.46 | 124,200 |
Mar 6, 2024 | 59.51 | 59.69 | 59.15 | 59.15 | 59.15 | 286,600 |
Mar 5, 2024 | 59.53 | 59.74 | 59.40 | 59.40 | 59.40 | 380,300 |
Mar 4, 2024 | 59.68 | 59.75 | 59.43 | 59.50 | 59.50 | 160,600 |
Mar 1, 2024 | 59.68 | 59.74 | 59.36 | 59.56 | 59.56 | 141,500 |
Feb 29, 2024 | 0.22 Dividend | |||||
Feb 29, 2024 | 59.65 | 59.90 | 59.26 | 59.43 | 59.43 | 156,400 |
Feb 28, 2024 | 59.65 | 59.75 | 59.54 | 59.55 | 59.33 | 154,000 |
Feb 27, 2024 | 59.61 | 59.81 | 59.57 | 59.75 | 59.53 | 123,200 |
Feb 26, 2024 | 59.56 | 59.75 | 59.50 | 59.75 | 59.53 | 72,000 |
Feb 23, 2024 | 59.68 | 59.78 | 59.45 | 59.58 | 59.36 | 119,200 |
Feb 22, 2024 | 59.74 | 59.75 | 59.61 | 59.75 | 59.53 | 101,400 |
Feb 21, 2024 | 59.52 | 59.75 | 59.45 | 59.74 | 59.52 | 110,600 |
Feb 20, 2024 | 59.65 | 59.79 | 59.36 | 59.55 | 59.33 | 127,100 |
Feb 16, 2024 | 59.70 | 59.90 | 59.55 | 59.73 | 59.51 | 142,700 |
Feb 15, 2024 | 59.70 | 59.86 | 59.52 | 59.70 | 59.48 | 144,600 |
Feb 14, 2024 | 59.70 | 59.75 | 59.42 | 59.60 | 59.38 | 989,800 |
Feb 13, 2024 | 59.40 | 59.73 | 59.40 | 59.49 | 59.27 | 269,000 |
Feb 12, 2024 | 59.94 | 60.09 | 59.39 | 59.47 | 59.25 | 370,100 |
Feb 9, 2024 | 59.68 | 59.95 | 59.50 | 59.71 | 59.49 | 148,800 |
Feb 8, 2024 | 59.52 | 59.99 | 59.52 | 59.55 | 59.33 | 166,800 |
Feb 7, 2024 | 59.61 | 59.95 | 59.43 | 59.50 | 59.28 | 314,600 |
Feb 6, 2024 | 59.75 | 60.15 | 59.50 | 59.65 | 59.43 | 1,258,600 |
Feb 5, 2024 | 59.77 | 60.25 | 59.33 | 60.00 | 59.78 | 1,966,100 |
Feb 2, 2024 | 55.04 | 56.60 | 55.04 | 56.11 | 55.90 | 58,400 |
Feb 1, 2024 | 55.91 | 56.40 | 54.47 | 55.76 | 55.55 | 55,700 |
Jan 31, 2024 | 56.81 | 57.78 | 55.66 | 55.67 | 55.46 | 142,000 |
Jan 30, 2024 | 55.71 | 57.02 | 55.71 | 56.61 | 56.40 | 38,600 |
Jan 29, 2024 | 54.89 | 56.39 | 54.80 | 56.35 | 56.14 | 41,900 |
Jan 26, 2024 | 55.28 | 55.45 | 54.77 | 55.27 | 55.07 | 36,700 |
Jan 25, 2024 | 54.60 | 54.76 | 53.04 | 54.69 | 54.49 | 62,000 |
Jan 24, 2024 | 54.14 | 54.51 | 53.29 | 53.71 | 53.51 | 33,100 |
Jan 23, 2024 | 54.22 | 54.84 | 52.83 | 53.01 | 52.81 | 49,700 |
Jan 22, 2024 | 52.19 | 53.59 | 52.19 | 53.56 | 53.36 | 49,600 |
Jan 19, 2024 | 51.80 | 51.98 | 50.40 | 51.86 | 51.67 | 32,800 |
Jan 18, 2024 | 51.71 | 51.71 | 50.82 | 51.40 | 51.21 | 44,000 |
Jan 17, 2024 | 51.00 | 51.77 | 50.85 | 51.16 | 50.97 | 37,900 |
Jan 16, 2024 | 53.13 | 53.13 | 51.88 | 51.92 | 51.73 | 34,600 |
Jan 12, 2024 | 53.57 | 53.57 | 52.68 | 53.16 | 52.96 | 49,200 |
Jan 11, 2024 | 52.35 | 52.73 | 51.60 | 52.72 | 52.53 | 45,400 |
Jan 10, 2024 | 52.57 | 53.12 | 52.36 | 52.69 | 52.50 | 36,900 |
Jan 9, 2024 | 54.20 | 54.20 | 52.62 | 52.92 | 52.72 | 29,400 |
Jan 8, 2024 | 55.19 | 55.19 | 54.11 | 55.14 | 54.94 | 33,200 |
Jan 5, 2024 | 54.93 | 55.46 | 54.93 | 55.07 | 54.87 | 59,200 |
Jan 4, 2024 | 56.09 | 56.30 | 55.42 | 55.47 | 55.27 | 46,000 |
Jan 3, 2024 | 56.93 | 57.08 | 55.64 | 55.77 | 55.56 | 54,700 |
Jan 2, 2024 | 56.70 | 57.75 | 56.32 | 57.31 | 57.10 | 45,400 |
Dec 29, 2023 | 58.34 | 58.34 | 56.84 | 57.05 | 56.84 | 54,900 |
Dec 28, 2023 | 59.07 | 59.34 | 57.37 | 58.62 | 58.40 | 31,100 |
Dec 27, 2023 | 59.27 | 59.55 | 58.36 | 59.37 | 59.15 | 30,800 |
Dec 26, 2023 | 58.05 | 59.43 | 57.91 | 58.93 | 58.71 | 44,600 |
Dec 22, 2023 | 56.36 | 57.81 | 56.36 | 57.67 | 57.46 | 32,800 |
Dec 21, 2023 | 55.28 | 57.16 | 54.84 | 56.34 | 56.13 | 43,300 |
Dec 20, 2023 | 55.22 | 56.41 | 53.65 | 54.24 | 54.04 | 57,400 |
Dec 19, 2023 | 53.89 | 55.28 | 53.89 | 55.13 | 54.93 | 42,500 |
Dec 18, 2023 | 53.76 | 55.13 | 53.13 | 53.29 | 53.09 | 45,500 |
Dec 15, 2023 | 54.10 | 54.32 | 52.30 | 52.95 | 52.75 | 283,200 |
Dec 14, 2023 | 52.00 | 53.55 | 52.00 | 53.47 | 53.27 | 70,900 |
Dec 13, 2023 | 49.44 | 51.13 | 49.03 | 50.92 | 50.73 | 65,700 |
Dec 12, 2023 | 49.85 | 50.15 | 48.71 | 49.17 | 48.99 | 42,000 |
Dec 11, 2023 | 49.04 | 49.87 | 48.17 | 49.73 | 49.55 | 51,000 |
Dec 8, 2023 | 48.92 | 49.62 | 48.63 | 48.87 | 48.69 | 39,100 |
Dec 7, 2023 | 48.30 | 48.69 | 47.83 | 48.69 | 48.51 | 69,200 |
Dec 6, 2023 | 48.46 | 48.92 | 47.77 | 48.17 | 47.99 | 48,800 |
Dec 5, 2023 | 50.01 | 50.60 | 47.93 | 47.93 | 47.75 | 41,300 |
Dec 4, 2023 | 49.04 | 50.69 | 49.04 | 50.54 | 50.35 | 56,400 |
Dec 1, 2023 | 49.08 | 50.58 | 48.93 | 49.34 | 49.16 | 84,800 |
Nov 30, 2023 | 0.22 Dividend | |||||
Nov 30, 2023 | 49.68 | 50.13 | 48.89 | 49.08 | 48.90 | 122,200 |
Nov 29, 2023 | 50.00 | 50.75 | 49.06 | 49.43 | 49.03 | 48,900 |
Nov 28, 2023 | 49.63 | 50.37 | 49.50 | 49.75 | 49.35 | 41,800 |
Nov 27, 2023 | 49.13 | 49.95 | 48.79 | 49.47 | 49.07 | 46,200 |
Nov 24, 2023 | 48.68 | 49.50 | 48.68 | 49.50 | 49.10 | 15,600 |
Nov 22, 2023 | 48.99 | 48.99 | 48.01 | 48.52 | 48.13 | 31,400 |
Nov 21, 2023 | 48.65 | 52.70 | 47.69 | 48.48 | 48.09 | 43,400 |
Nov 20, 2023 | 50.74 | 50.74 | 48.34 | 48.63 | 48.23 | 47,400 |
Nov 17, 2023 | 50.77 | 52.53 | 50.00 | 51.27 | 50.85 | 54,900 |
Nov 16, 2023 | 49.90 | 50.21 | 49.40 | 49.94 | 49.53 | 37,600 |
Nov 15, 2023 | 49.80 | 50.40 | 49.40 | 49.94 | 49.53 | 52,600 |
Nov 14, 2023 | 48.39 | 49.81 | 47.64 | 49.77 | 49.37 | 49,800 |
Nov 13, 2023 | 47.00 | 47.91 | 47.00 | 47.37 | 46.98 | 44,200 |
Nov 10, 2023 | 46.73 | 47.53 | 46.16 | 47.35 | 46.97 | 46,200 |
Nov 9, 2023 | 46.39 | 46.88 | 45.87 | 46.78 | 46.40 | 35,500 |
Nov 8, 2023 | 46.52 | 46.52 | 45.68 | 46.16 | 45.78 | 29,200 |
Nov 7, 2023 | 47.09 | 47.47 | 46.14 | 46.53 | 46.15 | 32,800 |
Nov 6, 2023 | 46.72 | 47.45 | 46.50 | 47.32 | 46.94 | 37,000 |
Nov 3, 2023 | 45.90 | 47.49 | 45.90 | 47.04 | 46.66 | 78,700 |
Nov 2, 2023 | 43.93 | 45.10 | 43.83 | 45.02 | 44.65 | 32,600 |
Nov 1, 2023 | 43.08 | 43.71 | 42.83 | 43.40 | 43.05 | 26,100 |
Oct 31, 2023 | 43.11 | 43.32 | 42.77 | 43.03 | 42.68 | 21,100 |
Oct 30, 2023 | 43.35 | 43.35 | 42.30 | 43.24 | 42.89 | 30,600 |
Oct 27, 2023 | 42.88 | 42.97 | 42.25 | 42.84 | 42.49 | 27,200 |
Oct 26, 2023 | 41.78 | 43.45 | 41.78 | 42.78 | 42.43 | 30,500 |
Oct 25, 2023 | 41.44 | 41.80 | 41.33 | 41.57 | 41.23 | 24,100 |
Oct 24, 2023 | 41.40 | 41.93 | 41.37 | 41.76 | 41.42 | 26,700 |
Oct 23, 2023 | 41.19 | 41.87 | 41.15 | 41.28 | 40.94 | 32,700 |
Oct 20, 2023 | 42.28 | 42.34 | 41.33 | 41.50 | 41.16 | 37,500 |
Oct 19, 2023 | 43.03 | 43.39 | 41.99 | 42.20 | 41.86 | 43,200 |
Oct 18, 2023 | 44.60 | 44.60 | 43.19 | 43.27 | 42.92 | 30,800 |
Oct 17, 2023 | 44.35 | 45.37 | 44.35 | 44.91 | 44.54 | 39,500 |
Oct 16, 2023 | 44.79 | 45.48 | 44.46 | 44.67 | 44.31 | 23,800 |
Oct 13, 2023 | 45.78 | 45.80 | 44.03 | 44.05 | 43.69 | 24,800 |
Oct 12, 2023 | 46.91 | 46.91 | 44.73 | 45.51 | 45.14 | 26,600 |
Oct 11, 2023 | 46.78 | 47.60 | 46.56 | 46.76 | 46.38 | 28,800 |
Oct 10, 2023 | 46.05 | 47.43 | 46.02 | 46.56 | 46.18 | 42,500 |
Oct 9, 2023 | 45.06 | 46.20 | 44.99 | 45.99 | 45.62 | 30,000 |
Oct 6, 2023 | 44.65 | 45.71 | 44.59 | 45.16 | 44.79 | 23,200 |
Oct 5, 2023 | 44.64 | 45.35 | 44.58 | 44.80 | 44.44 | 35,700 |
Oct 4, 2023 | 45.15 | 46.00 | 44.55 | 44.70 | 44.34 | 26,500 |
Oct 3, 2023 | 44.70 | 45.25 | 44.40 | 45.10 | 44.73 | 24,700 |
Oct 2, 2023 | 45.68 | 45.80 | 44.63 | 44.98 | 44.61 | 59,800 |
Sep 29, 2023 | 47.36 | 47.36 | 46.33 | 46.52 | 46.14 | 43,800 |
Sep 28, 2023 | 46.37 | 47.28 | 45.85 | 46.89 | 46.51 | 52,000 |
Sep 27, 2023 | 45.97 | 46.81 | 45.45 | 46.39 | 46.01 | 35,500 |
Sep 26, 2023 | 45.87 | 46.41 | 44.76 | 45.40 | 45.03 | 66,100 |
Sep 25, 2023 | 45.51 | 46.78 | 45.51 | 46.34 | 45.96 | 32,800 |
Sep 22, 2023 | 45.69 | 46.58 | 45.69 | 45.77 | 45.40 | 28,900 |
Sep 21, 2023 | 46.12 | 46.28 | 45.48 | 45.51 | 45.14 | 62,100 |
Sep 20, 2023 | 48.46 | 48.46 | 46.45 | 46.46 | 46.08 | 42,000 |
Sep 19, 2023 | 48.62 | 48.62 | 47.29 | 47.41 | 47.02 | 34,700 |
Sep 18, 2023 | 48.95 | 48.95 | 47.91 | 48.06 | 47.67 | 31,800 |
Sep 15, 2023 | 49.18 | 49.76 | 48.50 | 48.82 | 48.42 | 283,000 |
Sep 14, 2023 | 48.71 | 49.43 | 48.66 | 49.19 | 48.79 | 35,000 |
Sep 13, 2023 | 48.06 | 48.46 | 47.66 | 47.99 | 47.60 | 45,900 |
Sep 12, 2023 | 49.10 | 49.59 | 48.57 | 48.85 | 48.45 | 39,000 |
Sep 11, 2023 | 48.87 | 49.75 | 48.77 | 49.41 | 49.01 | 53,700 |
Sep 8, 2023 | 49.16 | 49.79 | 48.06 | 48.09 | 47.70 | 39,200 |
Sep 7, 2023 | 48.74 | 49.09 | 47.78 | 49.08 | 48.68 | 49,000 |
Sep 6, 2023 | 47.59 | 49.67 | 46.92 | 49.03 | 48.63 | 51,900 |
Sep 5, 2023 | 48.54 | 48.54 | 45.61 | 47.43 | 47.04 | 76,800 |
Sep 1, 2023 | 49.37 | 50.08 | 48.66 | 48.70 | 48.30 | 65,900 |
Aug 31, 2023 | 0.22 Dividend | |||||
Aug 31, 2023 | 49.05 | 49.54 | 48.46 | 48.81 | 48.41 | 49,200 |
Aug 30, 2023 | 48.55 | 49.67 | 48.55 | 48.95 | 48.33 | 20,000 |
Aug 29, 2023 | 48.41 | 48.83 | 47.85 | 48.73 | 48.12 | 23,100 |
Aug 28, 2023 | 48.17 | 48.96 | 47.88 | 48.22 | 47.61 | 26,100 |
Aug 25, 2023 | 48.14 | 48.50 | 47.62 | 47.83 | 47.23 | 20,200 |
Aug 24, 2023 | 48.32 | 49.38 | 48.06 | 48.23 | 47.62 | 45,800 |
Aug 23, 2023 | 48.80 | 49.35 | 48.46 | 48.68 | 48.07 | 28,200 |
Aug 22, 2023 | 49.16 | 49.73 | 48.45 | 48.89 | 48.27 | 35,400 |
Aug 21, 2023 | 49.40 | 49.40 | 48.62 | 48.65 | 48.04 | 29,400 |
Aug 18, 2023 | 48.09 | 49.81 | 48.09 | 49.52 | 48.90 | 49,700 |
Aug 17, 2023 | 47.97 | 49.26 | 47.97 | 48.61 | 48.00 | 30,900 |
Aug 16, 2023 | 47.68 | 48.98 | 47.65 | 47.67 | 47.07 | 37,400 |
Aug 15, 2023 | 48.20 | 48.27 | 47.32 | 47.46 | 46.86 | 42,800 |
Aug 14, 2023 | 48.67 | 49.12 | 47.62 | 48.63 | 48.02 | 39,100 |
Aug 11, 2023 | 49.58 | 49.82 | 48.84 | 48.91 | 48.29 | 27,000 |
Aug 10, 2023 | 49.55 | 50.37 | 49.08 | 49.80 | 49.17 | 36,800 |
Aug 9, 2023 | 48.79 | 49.00 | 48.37 | 48.78 | 48.17 | 41,400 |
Aug 8, 2023 | 50.64 | 50.64 | 48.90 | 48.95 | 48.33 | 43,500 |
Aug 7, 2023 | 51.40 | 51.66 | 50.50 | 51.27 | 50.62 | 38,700 |
Aug 4, 2023 | 48.51 | 51.98 | 48.51 | 51.25 | 50.60 | 52,900 |
Aug 3, 2023 | 48.35 | 49.23 | 48.06 | 48.56 | 47.95 | 42,700 |
Aug 2, 2023 | 49.55 | 49.86 | 49.03 | 49.20 | 48.58 | 51,900 |
Aug 1, 2023 | 49.68 | 50.50 | 49.54 | 49.90 | 49.27 | 35,700 |
Jul 31, 2023 | 49.68 | 51.07 | 49.68 | 50.16 | 49.53 | 57,200 |
Jul 28, 2023 | 49.43 | 49.77 | 49.10 | 49.43 | 48.81 | 70,900 |
Jul 27, 2023 | 49.74 | 49.76 | 48.64 | 48.96 | 48.34 | 65,500 |
Jul 26, 2023 | 49.67 | 49.90 | 49.05 | 49.63 | 49.01 | 51,000 |
Jul 25, 2023 | 49.37 | 50.76 | 49.18 | 49.86 | 49.23 | 74,500 |
Jul 24, 2023 | 48.78 | 50.07 | 48.68 | 49.38 | 48.76 | 44,800 |
Jul 21, 2023 | 50.54 | 51.52 | 48.72 | 49.00 | 48.38 | 46,200 |
Jul 20, 2023 | 49.82 | 50.83 | 49.48 | 50.45 | 49.82 | 70,000 |
Jul 19, 2023 | 49.87 | 50.65 | 48.59 | 49.82 | 49.19 | 109,000 |
Jul 18, 2023 | 50.20 | 51.63 | 50.20 | 50.92 | 50.28 | 52,300 |
Jul 17, 2023 | 49.75 | 51.35 | 49.75 | 50.21 | 49.58 | 38,200 |
Jul 14, 2023 | 50.16 | 50.89 | 48.98 | 49.98 | 49.35 | 37,500 |
Jul 13, 2023 | 50.99 | 51.65 | 50.27 | 50.34 | 49.71 | 34,000 |
Jul 12, 2023 | 51.43 | 51.87 | 50.29 | 50.43 | 49.80 | 59,800 |
Jul 11, 2023 | 49.68 | 50.27 | 49.14 | 50.27 | 49.64 | 27,600 |
Jul 10, 2023 | 48.98 | 50.56 | 48.98 | 49.63 | 49.01 | 25,500 |
Jul 7, 2023 | 48.72 | 50.55 | 48.72 | 49.30 | 48.68 | 50,100 |
Jul 6, 2023 | 48.78 | 48.99 | 47.56 | 48.66 | 48.05 | 31,700 |
Jul 5, 2023 | 50.80 | 50.80 | 48.82 | 49.55 | 48.93 | 58,200 |
Jul 3, 2023 | 50.78 | 51.55 | 50.78 | 51.04 | 50.40 | 21,200 |
Jun 30, 2023 | 51.14 | 51.30 | 50.21 | 50.82 | 50.18 | 43,400 |
Jun 29, 2023 | 48.29 | 50.64 | 48.29 | 50.58 | 49.94 | 46,600 |
Jun 28, 2023 | 48.01 | 48.56 | 47.24 | 48.17 | 47.56 | 44,900 |
Jun 27, 2023 | 48.10 | 48.91 | 47.49 | 48.28 | 47.67 | 61,300 |
Jun 26, 2023 | 46.70 | 48.98 | 46.70 | 47.79 | 47.19 | 53,600 |
Jun 23, 2023 | 47.60 | 48.34 | 46.23 | 46.71 | 46.12 | 110,100 |
Jun 22, 2023 | 49.97 | 49.97 | 48.38 | 48.53 | 47.92 | 48,300 |
Jun 21, 2023 | 49.95 | 50.61 | 49.47 | 50.01 | 49.38 | 42,500 |
Jun 20, 2023 | 51.52 | 51.52 | 50.14 | 50.37 | 49.74 | 42,900 |
Jun 16, 2023 | 51.73 | 51.82 | 50.91 | 51.55 | 50.90 | 223,300 |
Jun 15, 2023 | 50.19 | 51.89 | 49.80 | 51.74 | 51.09 | 63,000 |
Jun 14, 2023 | 53.10 | 53.46 | 49.94 | 50.31 | 49.68 | 72,400 |
Jun 13, 2023 | 51.76 | 53.17 | 51.76 | 52.51 | 51.85 | 64,300 |
Jun 12, 2023 | 49.27 | 51.59 | 49.27 | 51.23 | 50.59 | 41,800 |
Jun 9, 2023 | 48.52 | 50.35 | 48.52 | 49.84 | 49.21 | 43,100 |
Jun 8, 2023 | 50.16 | 50.68 | 49.12 | 50.31 | 49.68 | 56,600 |
Jun 7, 2023 | 49.08 | 50.47 | 49.08 | 50.27 | 49.64 | 53,700 |
Jun 6, 2023 | 46.69 | 48.83 | 46.69 | 48.60 | 47.99 | 44,100 |
Jun 5, 2023 | 46.94 | 47.65 | 45.69 | 46.99 | 46.40 | 47,100 |
Jun 2, 2023 | 45.30 | 47.61 | 45.30 | 47.34 | 46.74 | 55,000 |
Jun 1, 2023 | 43.32 | 44.51 | 42.99 | 44.16 | 43.60 | 31,500 |
May 31, 2023 | 0.22 Dividend | |||||
May 31, 2023 | 43.48 | 43.74 | 42.76 | 43.42 | 42.87 | 51,600 |
May 30, 2023 | 45.34 | 45.34 | 43.82 | 43.98 | 43.21 | 44,100 |
May 26, 2023 | 46.23 | 46.53 | 44.69 | 45.46 | 44.66 | 52,700 |
May 25, 2023 | 45.54 | 46.81 | 44.80 | 46.15 | 45.34 | 55,500 |
May 24, 2023 | 45.24 | 45.24 | 44.47 | 44.58 | 43.80 | 30,800 |
May 23, 2023 | 45.13 | 46.09 | 45.00 | 45.50 | 44.70 | 34,200 |
May 22, 2023 | 44.85 | 45.78 | 44.53 | 45.57 | 44.77 | 46,900 |
Related Tickers
NWPX Northwest Pipe Company
35.35
-0.48%
IIIN Insteel Industries, Inc.
32.31
-0.25%
ESAB ESAB Corporation
108.10
-0.04%
WOR Worthington Enterprises, Inc.
58.34
+0.26%
MEC Mayville Engineering Company, Inc.
15.55
-0.84%
RYI Ryerson Holding Corporation
23.23
-1.36%
ATI ATI Inc.
60.88
+0.25%
CRS Carpenter Technology Corporation
111.30
+1.39%
MLI Mueller Industries, Inc.
58.47
+0.11%
TG Tredegar Corporation
5.31
-0.19%