Hexcel Corp (NY: HXL )

56.16 USD -0.52 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.160 8.460 7.930 8.290 0 +0.21(+2.60%)
Jan 29, 2009 8.370 8.590 8.000 8.080 675,003 -0.59(-6.81%)
Jan 28, 2009 8.080 8.820 8.080 8.670 1,643,963 +0.64(+7.97%)
Jan 27, 2009 7.700 8.120 7.700 8.030 916,411 +0.20(+2.55%)
Jan 26, 2009 7.760 8.000 7.550 7.830 926,147 +0.15(+1.95%)
Jan 23, 2009 7.340 7.870 7.180 7.680 1,441,641 +0.08(+1.05%)
Jan 22, 2009 6.400 7.680 6.170 7.600 3,295,417 +0.82(+12.09%)
Jan 21, 2009 6.540 6.848 6.160 6.780 1,668,318 +0.47(+7.45%)
Jan 20, 2009 6.770 6.810 6.290 6.310 1,478,404 -0.60(-8.68%)
Jan 16, 2009 6.890 7.290 6.690 6.910 0 +0.20(+2.98%)
Jan 15, 2009 6.620 6.810 6.300 6.710 1,265,509 +0.10(+1.51%)
Jan 14, 2009 7.100 7.100 6.500 6.610 2,054,811 -0.57(-7.94%)
Jan 13, 2009 6.840 7.230 6.830 7.180 1,271,137 +0.18(+2.57%)
Jan 12, 2009 7.330 7.500 6.880 7.000 770,218 -0.33(-4.50%)
Jan 09, 2009 7.920 7.950 7.290 7.330 1,127,263 -0.62(-7.80%)
Jan 08, 2009 7.490 8.000 7.150 7.950 1,332,104 +0.44(+5.86%)
Jan 07, 2009 7.670 7.810 7.310 7.510 1,035,376 -0.34(-4.33%)
Jan 06, 2009 7.800 8.090 7.600 7.850 1,622,243 +0.18(+2.35%)
Jan 05, 2009 7.710 7.950 7.130 7.670 1,262,013 -0.06(-0.78%)
Jan 02, 2009 7.410 7.900 7.060 7.730 0 +0.34(+4.60%)
Jan 01, 2009 6.840 7.590 6.840 7.390 0 +0.00(+0.00%)
Dec 31, 2008 6.840 7.590 6.840 7.390 1,586,241 +0.54(+7.88%)
Dec 30, 2008 6.820 7.020 6.500 6.850 1,601,356 -0.05(-0.72%)
Dec 29, 2008 7.160 7.220 6.600 6.900 1,039,630 -0.30(-4.17%)
Dec 26, 2008 7.340 7.340 7.000 7.200 0 -0.08(-1.10%)
Dec 24, 2008 7.010 7.400 6.850 7.280 463,227 +0.25(+3.56%)
Dec 23, 2008 7.800 7.920 6.960 7.030 1,012,671 -0.70(-9.06%)
Dec 22, 2008 8.240 8.240 7.370 7.730 614,258 -0.50(-6.08%)
Dec 19, 2008 7.840 8.460 7.840 8.230 1,618,300 +0.42(+5.38%)
Dec 18, 2008 7.770 8.200 7.550 7.810 929,145 +0.07(+0.90%)
Dec 17, 2008 7.080 7.930 7.030 7.740 1,597,465 +0.54(+7.50%)
Dec 16, 2008 6.930 7.390 6.900 7.200 1,306,809 +0.46(+6.82%)
Dec 15, 2008 7.350 7.560 6.520 6.740 829,983 -0.57(-7.80%)
Dec 12, 2008 6.770 7.310 6.770 7.310 0 +0.40(+5.79%)
Dec 11, 2008 7.460 7.660 6.805 6.910 801,677 -0.82(-10.61%)
Dec 10, 2008 7.670 7.880 7.390 7.730 969,240 +0.15(+1.98%)
Dec 09, 2008 8.010 8.270 7.370 7.580 1,476,576 -0.55(-6.77%)
Dec 08, 2008 7.710 8.260 7.550 8.130 1,620,216 +0.68(+9.13%)
Dec 05, 2008 6.920 7.470 6.545 7.450 0 +0.42(+5.97%)
Dec 04, 2008 7.130 7.670 6.850 7.030 841,112 -0.25(-3.43%)
Dec 03, 2008 6.980 7.340 6.610 7.280 871,902 +0.39(+5.66%)
Dec 02, 2008 6.610 7.070 6.300 6.890 1,209,398 +0.41(+6.33%)
Dec 01, 2008 7.240 7.260 6.470 6.480 1,111,484 -1.02(-13.60%)
Nov 28, 2008 7.240 7.550 7.220 7.500 791,117 +0.13(+1.76%)
Nov 26, 2008 6.650 7.390 6.530 7.370 1,053,505 +0.57(+8.38%)
Nov 25, 2008 6.390 6.820 6.250 6.800 2,282,362 +0.44(+6.92%)
Nov 24, 2008 6.210 6.400 5.840 6.360 2,028,176 +0.34(+5.65%)
Nov 21, 2008 5.910 6.060 5.300 6.020 1,867,314 +0.26(+4.51%)
Nov 20, 2008 6.250 6.500 5.640 5.760 2,698,753 -0.57(-9.00%)
Nov 19, 2008 7.370 7.440 6.310 6.330 1,533,710 -1.08(-14.57%)
Nov 18, 2008 7.670 7.730 7.000 7.410 1,148,131 -0.32(-4.14%)
Nov 17, 2008 8.060 8.130 7.650 7.730 1,007,029 -0.43(-5.27%)
Nov 14, 2008 8.430 8.820 7.855 8.160 0 -0.52(-5.99%)
Nov 13, 2008 8.230 8.680 7.550 8.680 2,112,418 +0.50(+6.11%)
Nov 12, 2008 9.180 9.240 8.160 8.180 1,540,564 -1.19(-12.70%)
Nov 11, 2008 9.710 9.770 9.270 9.370 614,545 -0.45(-4.58%)
Nov 10, 2008 10.00 10.58 9.690 9.820 893,283 -0.15(-1.50%)
Nov 07, 2008 9.970 10.07 9.650 9.970 0 +0.12(+1.22%)
Nov 06, 2008 10.42 10.50 9.470 9.850 1,475,836 -0.70(-6.64%)
Nov 05, 2008 11.92 12.00 10.46 10.55 1,828,933 -2.01(-16.00%)
Nov 04, 2008 13.67 13.67 12.15 12.56 1,556,590 -0.37(-2.86%)
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.