Skip to main content

Hexcel Corp (NY: HXL )

67.50 +5.34 (+8.60%)
Streaming Delayed Price Updated: 3:56 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 23.40 23.40 22.85 23.02 607,572 -0.54(-2.29%)
Dec 28, 2007 23.36 23.79 23.36 23.56 349,746 +0.21(+0.89%)
Dec 27, 2007 24.29 24.54 23.35 23.35 602,867 -0.94(-3.86%)
Dec 26, 2007 24.36 24.39 23.73 24.29 611,095 -0.12(-0.50%)
Dec 24, 2007 24.32 24.57 23.85 24.41 347,901 +0.46(+1.94%)
Dec 21, 2007 24.23 24.50 23.64 23.95 1,823,476 +0.08(+0.32%)
Dec 20, 2007 23.85 23.89 23.31 23.87 1,445,722 +0.15(+0.64%)
Dec 19, 2007 23.60 23.80 23.48 23.72 1,642,141 +0.03(+0.12%)
Dec 18, 2007 23.39 23.74 23.25 23.69 744,686 +0.54(+2.33%)
Dec 17, 2007 23.36 23.80 23.15 23.15 846,272 -0.31(-1.33%)
Dec 14, 2007 23.33 24.06 23.21 23.46 531,557 -0.31(-1.32%)
Dec 13, 2007 24.00 24.23 23.18 23.78 938,321 -0.39(-1.61%)
Dec 12, 2007 24.80 25.10 23.53 24.16 1,297,510 +0.09(+0.35%)
Dec 11, 2007 25.22 25.33 24.05 24.08 1,147,294 -0.96(-3.82%)
Dec 10, 2007 25.51 25.60 24.90 25.04 1,376,563 -0.36(-1.42%)
Dec 07, 2007 25.78 25.78 25.28 25.40 1,136,239 +0.21(+0.83%)
Dec 06, 2007 24.85 25.27 24.85 25.19 1,040,017 +0.44(+1.76%)
Dec 05, 2007 24.51 24.75 23.99 24.75 682,617 +0.76(+3.16%)
Dec 04, 2007 23.65 24.22 23.05 23.99 734,170 +0.09(+0.36%)
Dec 03, 2007 23.86 24.32 23.86 23.91 571,032 -0.24(-0.98%)
Nov 30, 2007 24.17 24.61 23.81 24.14 839,900 +0.26(+1.07%)
Nov 29, 2007 23.76 24.02 23.49 23.89 583,011 +0.12(+0.52%)
Nov 28, 2007 23.09 23.89 22.90 23.77 817,870 +1.01(+4.46%)
Nov 27, 2007 22.33 22.97 22.33 22.75 662,679 +0.44(+1.95%)
Nov 26, 2007 22.57 23.14 22.26 22.32 630,416 -0.30(-1.34%)
Nov 23, 2007 22.57 22.82 22.29 22.62 336,614 +0.27(+1.19%)
Nov 21, 2007 22.61 22.69 22.19 22.35 757,016 -0.44(-1.91%)
Nov 20, 2007 22.89 23.26 22.16 22.79 1,078,959 -0.19(-0.83%)
Nov 19, 2007 23.29 23.39 22.92 22.98 763,896 -0.58(-2.45%)
Nov 16, 2007 23.55 23.95 23.26 23.56 974,198 +0.20(+0.85%)
Nov 15, 2007 23.39 23.68 23.08 23.36 685,992 -0.19(-0.81%)
Nov 14, 2007 23.89 24.16 23.44 23.55 1,065,329 -0.15(-0.64%)
Nov 13, 2007 22.85 23.70 22.68 23.70 894,438 +1.02(+4.52%)
Nov 12, 2007 22.86 23.50 22.56 22.68 871,151 -0.26(-1.12%)
Nov 09, 2007 23.28 23.48 22.58 22.93 934,418 -0.65(-2.77%)
Nov 08, 2007 23.59 23.70 23.01 23.59 881,681 +0.25(+1.06%)
Nov 07, 2007 23.21 23.70 23.21 23.34 1,064,760 -0.35(-1.48%)
Nov 06, 2007 23.21 23.73 23.04 23.69 842,854 +0.68(+2.97%)
Nov 05, 2007 23.41 23.52 22.68 23.01 685,502 -0.40(-1.70%)
Nov 02, 2007 23.80 24.08 23.09 23.41 877,454 +0.46(+2.02%)
Nov 01, 2007 23.30 23.41 22.60 22.94 882,412 -0.79(-3.32%)
Oct 31, 2007 23.02 23.79 22.85 23.73 698,862 +0.73(+3.17%)
Oct 30, 2007 23.26 23.41 22.87 23.00 653,396 -0.42(-1.78%)
Oct 29, 2007 23.56 23.68 23.18 23.41 511,936 -0.11(-0.48%)
Oct 26, 2007 23.40 23.63 23.13 23.53 432,925 +0.55(+2.39%)
Oct 25, 2007 23.41 23.69 22.76 22.98 839,689 -0.26(-1.10%)
Oct 24, 2007 22.29 23.52 22.00 23.23 1,560,915 +0.70(+3.11%)
Oct 23, 2007 21.34 22.62 21.25 22.53 2,917,077 +2.52(+12.60%)
Oct 22, 2007 19.36 20.13 18.91 20.01 1,780,437 +0.58(+2.98%)
Oct 19, 2007 20.44 20.61 19.39 19.43 890,324 -1.04(-5.09%)
Oct 18, 2007 20.81 20.94 20.36 20.48 550,228 -0.42(-2.00%)
Oct 17, 2007 20.70 21.11 20.42 20.89 1,154,467 +0.55(+2.70%)
Oct 16, 2007 20.72 20.92 20.23 20.34 677,342 -0.47(-2.28%)
Oct 15, 2007 21.37 21.45 20.67 20.82 590,420 -0.58(-2.70%)
Oct 12, 2007 21.17 21.58 20.94 21.40 629,028 +0.37(+1.76%)
Oct 11, 2007 21.83 21.98 20.67 21.03 900,662 -0.70(-3.23%)
Oct 10, 2007 21.93 22.43 21.28 21.73 1,026,826 -0.20(-0.91%)
Oct 09, 2007 22.16 22.32 21.73 21.93 844,331 -0.22(-0.98%)
Oct 08, 2007 21.85 22.21 21.77 22.14 609,724 +0.29(+1.35%)
Oct 05, 2007 21.86 21.96 21.40 21.85 1,140,859 +0.14(+0.66%)
Oct 04, 2007 21.62 21.84 21.23 21.71 823,022 +0.12(+0.57%)
Oct 03, 2007 21.36 21.87 21.32 21.59 620,484 +0.06(+0.26%)
Oct 02, 2007 22.11 22.27 21.38 21.53 791,903 -0.51(-2.32%)
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.