Hexcel Corp (NY: HXL )

61.32 USD +0.09 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 12.69 13.56 12.26 13.20 1,657,367 +0.30(+2.33%)
Oct 30, 2008 11.98 13.01 11.77 12.90 1,810,011 +1.38(+11.98%)
Oct 29, 2008 10.14 12.07 9.860 11.52 2,584,512 +1.44(+14.29%)
Oct 28, 2008 9.170 10.34 8.780 10.08 2,610,786 +1.60(+18.87%)
Oct 27, 2008 9.010 9.350 8.480 8.480 1,569,323 -0.67(-7.32%)
Oct 24, 2008 9.100 9.800 8.760 9.150 0 -0.95(-9.41%)
Oct 23, 2008 10.26 10.55 9.270 10.10 1,626,583 -0.10(-0.98%)
Oct 22, 2008 10.33 10.51 9.850 10.20 2,101,188 -0.43(-4.05%)
Oct 21, 2008 10.55 11.20 10.28 10.63 3,290,977 +0.78(+7.92%)
Oct 20, 2008 9.180 9.990 8.940 9.850 1,485,491 +0.72(+7.89%)
Oct 17, 2008 8.630 9.820 8.380 9.130 0 +0.15(+1.67%)
Oct 16, 2008 8.520 9.030 7.800 8.980 2,926,601 +0.49(+5.77%)
Oct 15, 2008 9.810 10.09 8.470 8.490 981,764 -1.51(-15.10%)
Oct 14, 2008 10.98 11.11 9.600 10.00 1,304,985 -0.54(-5.12%)
Oct 13, 2008 9.440 10.54 9.430 10.54 1,835,092 +1.58(+17.63%)
Oct 10, 2008 8.200 8.960 7.520 8.960 0 +0.29(+3.34%)
Oct 09, 2008 9.460 9.870 8.530 8.670 2,947,402 -0.64(-6.87%)
Oct 08, 2008 9.090 9.740 8.370 9.310 2,966,611 -0.20(-2.10%)
Oct 07, 2008 10.20 10.94 9.470 9.510 3,948,007 -0.68(-6.67%)
Oct 06, 2008 10.25 10.30 9.280 10.19 3,133,347 -0.37(-3.50%)
Oct 03, 2008 11.66 12.19 10.38 10.56 0 -0.67(-5.97%)
Oct 02, 2008 12.90 12.90 11.01 11.23 1,653,747 -1.80(-13.81%)
Oct 01, 2008 13.77 13.82 12.96 13.03 988,118 -0.66(-4.82%)
Sep 30, 2008 13.62 13.75 12.77 13.69 2,678,141 +0.33(+2.47%)
Sep 29, 2008 14.96 14.96 12.55 13.36 2,355,859 -1.85(-12.16%)
Sep 26, 2008 15.61 15.86 14.86 15.21 0 -0.95(-5.88%)
Sep 25, 2008 16.60 16.69 15.96 16.16 929,392 -0.21(-1.28%)
Sep 24, 2008 16.87 17.23 16.18 16.37 1,043,352 -0.50(-2.96%)
Sep 23, 2008 17.48 17.65 16.78 16.87 582,063 -0.61(-3.49%)
Sep 22, 2008 18.97 18.97 17.36 17.48 727,781 -1.49(-7.85%)
Sep 19, 2008 18.75 19.69 17.31 18.97 0 +1.24(+6.99%)
Sep 18, 2008 16.62 18.00 16.06 17.73 2,324,671 +1.35(+8.24%)
Sep 17, 2008 17.59 17.79 16.18 16.38 1,915,458 -1.62(-9.00%)
Sep 16, 2008 16.86 18.30 16.86 18.00 2,159,672 -0.02(-0.11%)
Sep 15, 2008 17.81 18.95 17.79 18.02 1,318,409 -0.80(-4.25%)
Sep 12, 2008 18.43 18.91 18.09 18.82 0 +0.30(+1.62%)
Sep 11, 2008 18.04 18.55 17.54 18.52 917,951 +0.28(+1.54%)
Sep 10, 2008 18.24 18.63 17.68 18.24 982,810 +0.27(+1.50%)
Sep 09, 2008 19.15 19.32 17.93 17.97 1,185,920 -1.15(-6.01%)
Sep 08, 2008 19.90 20.17 18.86 19.12 925,432 +0.07(+0.37%)
Sep 05, 2008 19.04 19.48 18.86 19.05 0 -0.47(-2.41%)
Sep 04, 2008 20.67 20.72 19.02 19.52 857,685 -1.40(-6.69%)
Sep 03, 2008 20.61 21.19 20.38 20.92 628,268 +0.24(+1.16%)
Sep 02, 2008 21.41 21.67 20.36 20.68 638,251 -0.10(-0.48%)
Aug 29, 2008 21.38 21.48 20.64 20.78 0 -0.65(-3.03%)
Aug 28, 2008 20.38 21.55 20.18 21.43 740,691 +1.08(+5.31%)
Aug 27, 2008 20.00 20.38 19.99 20.35 526,797 +0.31(+1.55%)
Aug 26, 2008 19.90 20.08 19.63 20.04 929,835 +0.17(+0.86%)
Aug 25, 2008 20.01 20.28 19.73 19.87 804,244 -0.22(-1.10%)
Aug 22, 2008 19.58 20.27 19.58 20.09 0 +0.59(+3.03%)
Aug 21, 2008 19.03 19.71 18.86 19.50 553,557 +0.31(+1.62%)
Aug 20, 2008 19.27 19.58 18.90 19.19 443,742 -0.01(-0.05%)
Aug 19, 2008 19.46 19.65 19.03 19.20 446,515 -0.38(-1.94%)
Aug 18, 2008 20.21 20.46 19.29 19.58 479,500 -0.55(-2.73%)
Aug 15, 2008 20.77 20.84 19.75 20.13 0 -0.34(-1.66%)
Aug 14, 2008 20.34 20.50 19.88 20.47 1,190,978 +0.03(+0.15%)
Aug 13, 2008 20.19 20.51 19.89 20.44 792,867 +0.20(+0.99%)
Aug 12, 2008 20.45 20.65 20.00 20.24 711,566 -0.41(-1.99%)
Aug 11, 2008 20.05 21.11 20.00 20.65 1,060,515 +0.59(+2.94%)
Aug 08, 2008 18.57 20.39 18.57 20.06 859,687 +1.30(+6.93%)
Aug 07, 2008 18.69 19.05 18.32 18.76 676,596 -0.19(-1.00%)
Aug 06, 2008 18.65 19.06 18.58 18.95 648,874 +0.14(+0.74%)
Aug 05, 2008 18.70 18.86 18.47 18.81 598,650 +0.37(+2.01%)
Aug 04, 2008 18.70 18.75 18.03 18.44 588,003 -0.29(-1.55%)
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.