Skip to main content

Hexcel Corp (NY: HXL )

73.27 +0.47 (+0.64%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.27 12.19 12.19 12.19 305,312 -0.11(-0.92%)
Dec 30, 2009 12.27 12.44 12.14 12.30 385,729 -0.07(-0.53%)
Dec 29, 2009 12.37 12.41 12.19 12.37 532,265 +0.08(+0.61%)
Dec 28, 2009 12.61 12.63 12.25 12.29 464,025 -0.22(-1.73%)
Dec 24, 2009 12.61 12.66 12.47 12.51 208,934 -0.03(-0.22%)
Dec 23, 2009 12.45 12.59 12.17 12.54 593,599 +0.15(+1.21%)
Dec 22, 2009 12.17 12.56 12.13 12.39 845,124 +0.23(+1.85%)
Dec 21, 2009 12.08 12.21 11.94 12.16 667,757 +0.28(+2.37%)
Dec 18, 2009 12.09 12.15 11.71 11.88 1,531,114 -0.06(-0.47%)
Dec 17, 2009 12.34 12.40 11.74 11.94 1,296,976 -0.05(-0.39%)
Dec 16, 2009 12.04 12.18 11.83 11.98 1,021,382 +0.11(+0.95%)
Dec 15, 2009 11.45 12.19 11.38 11.87 1,760,501 +0.56(+4.98%)
Dec 14, 2009 11.11 11.32 11.10 11.31 742,549 +0.36(+3.26%)
Dec 11, 2009 10.91 11.08 10.80 10.95 1,160,080 +0.30(+2.82%)
Dec 10, 2009 10.31 10.71 10.24 10.65 1,112,583 +0.39(+3.85%)
Dec 09, 2009 10.36 10.40 10.12 10.25 440,920 -0.12(-1.18%)
Dec 08, 2009 10.25 10.42 10.14 10.38 572,158 -0.01(-0.09%)
Dec 07, 2009 10.31 10.41 10.27 10.39 432,899 +0.08(+0.82%)
Dec 04, 2009 9.963 10.31 9.963 10.30 1,317,442 +0.54(+5.48%)
Dec 03, 2009 10.06 10.08 9.738 9.766 949,409 -0.24(-2.44%)
Dec 02, 2009 9.907 10.13 9.907 10.01 1,344,962 +0.10(+1.04%)
Dec 01, 2009 10.01 10.18 9.869 9.907 913,966 +0.00(+0.00%)
Nov 30, 2009 10.09 10.17 9.832 9.907 1,053,291 -0.25(-2.50%)
Nov 27, 2009 9.907 10.27 9.869 10.16 284,045 -0.20(-1.90%)
Nov 25, 2009 10.27 10.41 10.12 10.36 318,907 +0.16(+1.57%)
Nov 24, 2009 10.42 10.42 10.14 10.20 345,248 -0.23(-2.25%)
Nov 23, 2009 10.49 10.73 10.36 10.43 746,338 +0.20(+1.93%)
Nov 20, 2009 10.10 10.26 10.08 10.24 481,974 +0.03(+0.28%)
Nov 19, 2009 10.39 10.39 10.14 10.21 602,809 -0.26(-2.51%)
Nov 18, 2009 11.16 11.16 10.38 10.47 969,839 -0.66(-5.91%)
Nov 17, 2009 10.96 11.18 10.90 11.13 334,865 +0.09(+0.85%)
Nov 16, 2009 10.68 11.10 10.60 11.03 569,837 +0.45(+4.26%)
Nov 13, 2009 10.26 10.71 10.19 10.58 520,956 +0.17(+1.62%)
Nov 12, 2009 10.74 10.86 10.38 10.41 486,861 -0.39(-3.65%)
Nov 11, 2009 10.87 10.98 10.59 10.81 474,843 +0.11(+1.05%)
Nov 10, 2009 11.11 11.15 10.52 10.70 687,248 -0.49(-4.37%)
Nov 09, 2009 10.84 11.27 10.84 11.18 448,652 +0.45(+4.20%)
Nov 06, 2009 10.70 10.98 10.52 10.73 454,793 +0.09(+0.88%)
Nov 05, 2009 10.29 10.85 10.26 10.64 767,395 +0.46(+4.52%)
Nov 04, 2009 10.45 10.61 10.17 10.18 1,045,341 -0.23(-2.17%)
Nov 03, 2009 10.16 10.45 9.907 10.40 950,336 +0.16(+1.56%)
Nov 02, 2009 10.39 10.48 9.973 10.24 714,347 -0.08(-0.82%)
Oct 30, 2009 10.47 10.51 10.01 10.33 1,132,788 -0.24(-2.31%)
Oct 29, 2009 10.44 10.72 10.26 10.57 633,284 +0.27(+2.64%)
Oct 28, 2009 10.55 10.70 10.26 10.30 810,642 -0.30(-2.83%)
Oct 27, 2009 10.90 11.17 10.49 10.60 1,276,257 -0.42(-3.83%)
Oct 26, 2009 11.17 11.33 10.73 11.02 1,046,761 -0.17(-1.51%)
Oct 23, 2009 11.19 11.25 11.12 11.19 922,695 -0.27(-2.38%)
Oct 22, 2009 11.12 11.51 10.87 11.47 751,338 +0.31(+2.78%)
Oct 21, 2009 11.19 11.64 11.11 11.16 1,383,651 -0.11(-1.00%)
Oct 20, 2009 11.25 11.34 11.25 11.27 833,144 -0.11(-0.99%)
Oct 19, 2009 11.09 11.49 10.87 11.38 814,142 +0.38(+3.41%)
Oct 16, 2009 11.10 11.19 10.77 11.01 1,062,405 -0.25(-2.25%)
Oct 15, 2009 11.03 11.28 10.89 11.26 744,787 +0.15(+1.35%)
Oct 14, 2009 10.90 11.12 10.78 11.11 978,561 +0.44(+4.14%)
Oct 13, 2009 10.76 10.86 10.52 10.67 1,159,257 -0.14(-1.30%)
Oct 12, 2009 10.78 10.96 10.72 10.81 356,025 +0.07(+0.61%)
Oct 09, 2009 10.31 10.77 10.29 10.74 518,766 +0.43(+4.19%)
Oct 08, 2009 10.44 10.54 10.27 10.31 1,124,553 -0.02(-0.18%)
Oct 07, 2009 10.23 10.37 10.20 10.33 566,473 -0.01(-0.09%)
Oct 06, 2009 10.40 10.50 10.22 10.34 1,083,675 +0.07(+0.64%)
Oct 05, 2009 10.06 10.35 9.991 10.27 852,525 +0.28(+2.82%)
Oct 02, 2009 10.44 10.55 9.944 9.991 1,226,516 -0.61(-5.76%)
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.