Hexcel Corp (NY: HXL )

57.13 USD +0.40 (+0.71%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 18.05 18.14 17.75 18.05 309,100 -0.02(-0.11%)
Dec 29, 2005 17.85 18.24 17.71 18.07 173,700 +0.17(+0.95%)
Dec 28, 2005 17.85 17.96 17.49 17.90 336,800 +0.06(+0.34%)
Dec 27, 2005 18.47 18.68 17.76 17.84 343,000 -0.65(-3.52%)
Dec 23, 2005 18.44 18.55 18.25 18.49 170,700 +0.02(+0.11%)
Dec 22, 2005 18.15 18.50 18.15 18.47 230,900 +0.22(+1.21%)
Dec 21, 2005 18.08 18.37 18.08 18.25 367,700 +0.21(+1.16%)
Dec 20, 2005 18.00 18.50 17.95 18.04 337,700 +0.04(+0.22%)
Dec 19, 2005 18.39 18.39 17.81 18.00 548,100 -0.36(-1.96%)
Dec 16, 2005 18.25 18.50 18.14 18.36 596,700 +0.25(+1.38%)
Dec 15, 2005 18.39 18.39 17.98 18.11 642,100 -0.28(-1.52%)
Dec 14, 2005 18.07 18.46 18.07 18.39 313,900 +0.43(+2.39%)
Dec 13, 2005 17.74 18.34 17.60 17.96 656,100 +0.22(+1.24%)
Dec 12, 2005 17.78 17.88 17.66 17.74 358,000 -0.03(-0.17%)
Dec 09, 2005 17.92 18.10 17.70 17.77 386,100 -0.18(-1.00%)
Dec 08, 2005 17.61 18.26 17.58 17.95 929,400 +0.44(+2.51%)
Dec 07, 2005 17.50 17.56 17.34 17.51 622,900 +0.07(+0.40%)
Dec 06, 2005 16.96 17.47 16.70 17.44 615,500 +0.58(+3.44%)
Dec 05, 2005 17.05 17.09 16.68 16.86 416,500 -0.15(-0.88%)
Dec 02, 2005 16.95 17.03 16.68 17.01 456,800 +0.01(+0.06%)
Dec 01, 2005 16.82 17.18 16.66 17.00 301,400 +0.37(+2.22%)
Nov 30, 2005 16.98 17.02 16.46 16.63 814,500 -0.32(-1.89%)
Nov 29, 2005 16.55 17.01 16.55 16.95 542,400 +0.44(+2.67%)
Nov 28, 2005 16.79 16.82 16.35 16.51 644,000 -0.29(-1.73%)
Nov 25, 2005 16.76 16.95 16.45 16.80 161,800 +0.04(+0.24%)
Nov 23, 2005 16.20 17.01 16.15 16.76 902,000 +0.59(+3.65%)
Nov 22, 2005 15.66 16.30 15.62 16.17 667,800 +0.51(+3.26%)
Nov 21, 2005 15.20 15.75 15.10 15.66 571,300 +0.38(+2.49%)
Nov 18, 2005 15.00 15.55 14.89 15.28 924,900 +0.45(+3.03%)
Nov 17, 2005 14.70 14.95 14.66 14.83 926,600 +0.10(+0.68%)
Nov 16, 2005 14.65 14.87 14.63 14.73 1,072,600 +0.08(+0.55%)
Nov 15, 2005 14.73 14.81 14.40 14.65 1,205,700 -0.10(-0.68%)
Nov 14, 2005 15.15 15.15 14.60 14.75 1,120,000 -0.36(-2.38%)
Nov 11, 2005 15.10 15.20 14.80 15.11 820,800 -0.06(-0.40%)
Nov 10, 2005 15.38 15.43 14.95 15.17 494,900 -0.18(-1.17%)
Nov 09, 2005 15.61 15.61 15.16 15.35 338,500 -0.28(-1.79%)
Nov 08, 2005 16.00 16.01 15.55 15.63 411,400 -0.42(-2.62%)
Nov 07, 2005 16.15 16.31 15.75 16.05 411,100 -0.02(-0.12%)
Nov 04, 2005 15.80 16.12 15.58 16.07 643,700 +0.29(+1.84%)
Nov 03, 2005 16.05 16.14 15.65 15.78 555,500 -0.23(-1.44%)
Nov 02, 2005 15.97 16.10 15.87 16.01 577,500 +0.06(+0.38%)
Nov 01, 2005 15.84 16.07 15.78 15.95 481,300 +0.13(+0.82%)
Oct 31, 2005 15.40 16.12 15.40 15.82 884,400 +0.42(+2.73%)
Oct 28, 2005 15.20 15.45 15.20 15.40 566,900 +0.13(+0.85%)
Oct 27, 2005 15.75 15.97 15.25 15.27 578,300 -0.59(-3.72%)
Oct 26, 2005 15.90 16.19 15.77 15.86 799,600 +0.06(+0.38%)
Oct 25, 2005 16.00 16.08 15.79 15.80 1,551,900 -0.23(-1.43%)
Oct 24, 2005 15.80 16.60 15.80 16.03 586,100 +0.36(+2.30%)
Oct 21, 2005 15.95 16.13 15.55 15.67 284,000 -0.28(-1.76%)
Oct 20, 2005 16.02 16.15 15.80 15.95 348,900 -0.10(-0.62%)
Oct 19, 2005 16.15 16.16 15.65 16.05 732,600 -0.11(-0.68%)
Oct 18, 2005 16.65 16.71 15.83 16.16 335,800 -0.45(-2.71%)
Oct 17, 2005 16.00 16.67 16.00 16.61 486,700 +0.68(+4.27%)
Oct 14, 2005 16.05 16.30 15.70 15.93 497,600 +0.07(+0.44%)
Oct 13, 2005 16.20 16.30 15.36 15.86 940,600 -0.51(-3.12%)
Oct 12, 2005 16.75 17.00 16.22 16.37 403,000 -0.48(-2.85%)
Oct 11, 2005 17.05 17.19 16.72 16.85 462,600 -0.25(-1.46%)
Oct 10, 2005 17.29 17.46 16.70 17.10 412,700 -0.19(-1.10%)
Oct 07, 2005 17.31 17.60 17.09 17.29 262,400 -0.02(-0.12%)
Oct 06, 2005 17.48 17.58 17.10 17.31 426,600 -0.20(-1.14%)
Oct 05, 2005 18.00 18.05 17.51 17.51 368,000 -0.50(-2.78%)
Oct 04, 2005 18.44 18.50 17.94 18.01 569,900 -0.42(-2.28%)
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.