Skip to main content

Hexcel Corp (NY: HXL )

60.92 +0.22 (+0.36%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.30 18.23 17.18 17.98 1,795,592 +0.68(+3.94%)
Jan 30, 2007 16.98 17.44 16.96 17.30 1,032,058 +0.32(+1.87%)
Jan 29, 2007 16.82 16.99 16.73 16.98 860,887 +0.17(+1.00%)
Jan 26, 2007 16.97 17.00 16.50 16.82 1,168,889 -0.15(-0.88%)
Jan 25, 2007 16.83 17.07 16.64 16.97 1,561,193 +0.51(+3.12%)
Jan 24, 2007 15.99 16.66 15.95 16.45 924,113 +0.46(+2.86%)
Jan 23, 2007 15.70 16.21 15.63 15.99 873,404 +0.26(+1.66%)
Jan 22, 2007 15.81 15.81 15.58 15.73 636,545 -0.07(-0.47%)
Jan 19, 2007 15.33 15.84 15.14 15.81 751,016 +0.45(+2.92%)
Jan 18, 2007 15.81 15.81 15.35 15.36 1,014,727 -0.45(-2.84%)
Jan 17, 2007 15.74 15.87 15.63 15.81 795,734 -0.06(-0.35%)
Jan 16, 2007 16.54 16.54 15.68 15.86 1,427,144 -0.71(-4.29%)
Jan 12, 2007 16.29 16.58 16.19 16.57 586,584 +0.26(+1.60%)
Jan 11, 2007 16.09 16.41 16.07 16.31 996,005 +0.22(+1.39%)
Jan 10, 2007 16.00 16.27 15.95 16.09 966,799 -0.08(-0.52%)
Jan 09, 2007 15.72 16.36 15.52 16.17 1,427,251 +0.39(+2.49%)
Jan 08, 2007 15.97 16.04 15.48 15.78 909,564 -0.20(-1.23%)
Jan 05, 2007 16.16 16.26 15.83 15.97 818,415 -0.29(-1.78%)
Jan 04, 2007 16.41 16.48 16.05 16.26 629,270 -0.16(-0.97%)
Jan 03, 2007 16.36 16.59 16.16 16.42 808,144 +0.15(+0.92%)
Dec 29, 2006 16.21 16.49 16.08 16.27 899,079 +0.04(+0.23%)
Dec 28, 2006 16.25 16.40 16.22 16.24 532,344 -0.02(-0.12%)
Dec 27, 2006 16.15 16.31 16.12 16.25 534,911 +0.11(+0.70%)
Dec 26, 2006 15.85 16.16 15.85 16.14 389,522 +0.22(+1.41%)
Dec 22, 2006 15.88 15.93 15.66 15.92 934,491 -0.02(-0.12%)
Dec 21, 2006 16.15 16.21 15.66 15.94 860,031 -0.22(-1.39%)
Dec 20, 2006 16.33 16.43 16.12 16.16 446,223 -0.08(-0.52%)
Dec 19, 2006 16.21 16.36 15.84 16.25 778,403 -0.01(-0.06%)
Dec 18, 2006 17.06 17.11 16.20 16.25 1,023,393 -0.82(-4.82%)
Dec 15, 2006 17.08 17.19 16.92 17.08 1,431,531 +0.00(+0.00%)
Dec 14, 2006 17.23 17.34 17.04 17.08 1,164,931 -0.18(-1.03%)
Dec 13, 2006 17.11 17.30 17.11 17.26 1,257,791 +0.18(+1.04%)
Dec 12, 2006 16.89 17.17 16.83 17.08 1,696,098 +0.13(+0.77%)
Dec 11, 2006 16.97 16.98 16.85 16.95 569,788 -0.06(-0.33%)
Dec 08, 2006 17.08 17.20 16.89 17.00 1,233,934 -0.07(-0.38%)
Dec 07, 2006 16.84 17.77 16.76 17.07 1,698,345 +0.27(+1.61%)
Dec 06, 2006 16.70 17.11 16.70 16.80 901,219 -0.13(-0.77%)
Dec 05, 2006 16.81 16.97 16.68 16.93 1,659,724 +0.16(+0.95%)
Dec 04, 2006 16.59 16.85 16.54 16.77 1,127,059 +0.18(+1.07%)
Dec 01, 2006 16.46 16.79 16.34 16.59 1,160,116 -0.14(-0.84%)
Nov 30, 2006 16.86 17.01 16.70 16.73 844,090 -0.12(-0.72%)
Nov 29, 2006 16.72 17.06 16.70 16.85 1,189,964 +0.29(+1.75%)
Nov 28, 2006 16.60 16.63 16.27 16.56 1,305,077 -0.03(-0.17%)
Nov 27, 2006 16.76 16.76 16.33 16.59 1,827,579 -0.17(-1.00%)
Nov 24, 2006 16.38 16.82 16.30 16.76 307,574 +0.26(+1.59%)
Nov 22, 2006 15.89 16.51 15.89 16.50 852,863 +0.60(+3.76%)
Nov 21, 2006 16.22 16.23 15.79 15.90 972,148 -0.37(-2.30%)
Nov 20, 2006 16.23 16.38 16.09 16.27 854,575 +0.08(+0.52%)
Nov 17, 2006 16.13 16.24 16.03 16.19 681,477 +0.06(+0.35%)
Nov 16, 2006 15.98 16.25 15.97 16.13 952,357 +0.20(+1.23%)
Nov 15, 2006 15.97 16.15 15.79 15.94 884,851 -0.07(-0.41%)
Nov 14, 2006 15.77 16.02 15.50 16.00 760,644 +0.33(+2.09%)
Nov 13, 2006 15.41 15.71 15.37 15.68 805,363 +0.24(+1.58%)
Nov 10, 2006 14.86 15.43 14.86 15.43 652,806 +0.49(+3.25%)
Nov 09, 2006 15.33 15.36 14.77 14.95 1,042,971 -0.35(-2.26%)
Nov 08, 2006 14.63 15.42 14.63 15.29 723,949 +0.16(+1.05%)
Nov 07, 2006 15.55 15.82 15.07 15.13 1,177,661 -0.42(-2.70%)
Nov 06, 2006 14.81 15.57 14.78 15.55 1,024,998 +0.84(+5.72%)
Nov 03, 2006 15.01 15.10 14.57 14.71 751,979 -0.23(-1.56%)
Nov 02, 2006 14.96 15.09 14.78 14.95 808,572 -0.04(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.