Skip to main content

Hexcel Corp (NY: HXL )

73.12 +0.32 (+0.44%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.28 16.56 16.15 16.35 894,957 +0.04(+0.23%)
Dec 28, 2006 16.32 16.48 16.29 16.31 529,903 -0.02(-0.12%)
Dec 27, 2006 16.23 16.39 16.20 16.33 532,459 +0.11(+0.69%)
Dec 26, 2006 15.93 16.24 15.93 16.22 387,736 +0.23(+1.41%)
Dec 22, 2006 15.95 16.00 15.73 15.99 930,206 -0.02(-0.12%)
Dec 21, 2006 16.23 16.28 15.73 16.01 856,087 -0.23(-1.39%)
Dec 20, 2006 16.41 16.51 16.20 16.24 444,177 -0.08(-0.52%)
Dec 19, 2006 16.28 16.43 15.92 16.32 774,834 -0.01(-0.06%)
Dec 18, 2006 17.14 17.18 16.27 16.33 1,018,700 -0.83(-4.82%)
Dec 15, 2006 17.16 17.27 17.00 17.16 1,424,967 +0.00(+0.00%)
Dec 14, 2006 17.31 17.42 17.12 17.16 1,159,589 -0.18(-1.03%)
Dec 13, 2006 17.18 17.38 17.18 17.33 1,252,024 +0.18(+1.04%)
Dec 12, 2006 16.97 17.25 16.90 17.16 1,688,321 +0.13(+0.77%)
Dec 11, 2006 17.04 17.06 16.93 17.02 567,175 -0.06(-0.33%)
Dec 08, 2006 17.16 17.28 16.97 17.08 1,228,276 -0.07(-0.38%)
Dec 07, 2006 16.92 17.85 16.84 17.15 1,690,557 +0.27(+1.61%)
Dec 06, 2006 16.78 17.18 16.78 16.87 897,087 -0.13(-0.77%)
Dec 05, 2006 16.88 17.04 16.76 17.01 1,652,114 +0.16(+0.95%)
Dec 04, 2006 16.67 16.93 16.61 16.85 1,121,891 +0.18(+1.07%)
Dec 01, 2006 16.54 16.87 16.41 16.67 1,154,797 -0.14(-0.84%)
Nov 30, 2006 16.94 17.09 16.78 16.81 840,220 -0.12(-0.72%)
Nov 29, 2006 16.80 17.14 16.78 16.93 1,184,508 +0.29(+1.75%)
Nov 28, 2006 16.68 16.71 16.35 16.64 1,299,093 -0.03(-0.17%)
Nov 27, 2006 16.84 16.84 16.41 16.67 1,819,199 -0.17(-1.00%)
Nov 24, 2006 16.45 16.89 16.38 16.84 306,164 +0.26(+1.59%)
Nov 22, 2006 15.96 16.58 15.96 16.57 848,952 +0.60(+3.76%)
Nov 21, 2006 16.29 16.30 15.86 15.97 967,691 -0.38(-2.30%)
Nov 20, 2006 16.30 16.45 16.16 16.35 850,656 +0.08(+0.52%)
Nov 17, 2006 16.21 16.31 16.10 16.26 678,352 +0.06(+0.35%)
Nov 16, 2006 16.06 16.32 16.04 16.21 947,990 +0.20(+1.23%)
Nov 15, 2006 16.04 16.23 15.86 16.01 880,793 -0.07(-0.41%)
Nov 14, 2006 15.84 16.10 15.57 16.08 757,156 +0.33(+2.09%)
Nov 13, 2006 15.48 15.79 15.44 15.75 801,670 +0.24(+1.58%)
Nov 10, 2006 14.93 15.50 14.93 15.50 649,813 +0.49(+3.25%)
Nov 09, 2006 15.40 15.43 14.84 15.02 1,038,188 -0.35(-2.26%)
Nov 08, 2006 14.70 15.49 14.70 15.36 720,630 +0.16(+1.05%)
Nov 07, 2006 15.63 15.90 15.14 15.20 1,172,262 -0.42(-2.70%)
Nov 06, 2006 14.87 15.64 14.85 15.63 1,020,298 +0.85(+5.72%)
Nov 03, 2006 15.08 15.17 14.64 14.78 748,531 -0.23(-1.56%)
Nov 02, 2006 15.02 15.16 14.85 15.02 804,865 -0.04(-0.25%)
Nov 01, 2006 15.32 15.33 15.02 15.05 1,127,216 -0.15(-0.99%)
Oct 31, 2006 15.49 15.63 15.09 15.20 953,953 -0.25(-1.64%)
Oct 30, 2006 15.17 15.46 14.98 15.46 1,900,985 +0.28(+1.86%)
Oct 27, 2006 15.51 15.63 15.15 15.17 1,595,780 -0.34(-2.18%)
Oct 26, 2006 14.53 15.77 14.32 15.51 3,006,158 +1.55(+11.10%)
Oct 25, 2006 13.90 14.10 13.57 13.96 1,291,000 +0.05(+0.34%)
Oct 24, 2006 13.99 14.03 13.79 13.92 724,570 -0.17(-1.20%)
Oct 23, 2006 14.33 14.33 13.99 14.09 813,810 -0.29(-2.02%)
Oct 20, 2006 14.15 14.46 14.11 14.38 1,562,341 +0.30(+2.13%)
Oct 19, 2006 13.99 14.09 13.90 14.08 904,328 +0.03(+0.20%)
Oct 18, 2006 14.28 14.28 13.94 14.05 1,204,848 -0.08(-0.60%)
Oct 17, 2006 14.22 14.23 14.02 14.13 893,998 -0.22(-1.51%)
Oct 16, 2006 14.06 14.37 13.99 14.35 1,190,898 +0.24(+1.73%)
Oct 13, 2006 14.05 14.29 13.76 14.10 1,851,360 +0.02(+0.13%)
Oct 12, 2006 14.12 14.41 13.94 14.09 1,445,839 +0.03(+0.20%)
Oct 11, 2006 13.62 14.14 13.61 14.06 2,310,233 +0.39(+2.89%)
Oct 10, 2006 13.38 13.71 13.26 13.66 1,683,209 +0.31(+2.32%)
Oct 09, 2006 13.38 13.45 13.12 13.35 1,390,037 -0.09(-0.70%)
Oct 06, 2006 13.09 13.48 12.80 13.45 1,671,921 +0.37(+2.80%)
Oct 05, 2006 12.98 13.15 12.88 13.08 1,173,540 +0.04(+0.29%)
Oct 04, 2006 12.97 13.17 12.78 13.04 1,836,877 -0.02(-0.14%)
Oct 03, 2006 13.15 13.44 13.00 13.06 1,255,006 -0.11(-0.86%)
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.