Hexcel Corp (NY: HXL )

56.41 USD +1.14 (+2.06%)
Official Closing Price Updated: 7:34 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 26.29 27.06 26.10 26.96 384,447 +0.61(+2.31%)
Dec 28, 2012 26.44 26.82 26.31 26.35 315,775 -0.33(-1.24%)
Dec 27, 2012 26.50 26.72 26.17 26.68 361,328 +0.18(+0.68%)
Dec 26, 2012 26.77 27.00 26.44 26.50 392,748 -0.26(-0.97%)
Dec 24, 2012 26.92 26.92 26.48 26.76 132,597 -0.24(-0.89%)
Dec 21, 2012 26.94 27.24 26.68 27.00 758,813 -0.29(-1.06%)
Dec 20, 2012 27.18 27.35 27.09 27.29 592,048 +0.08(+0.29%)
Dec 19, 2012 26.92 27.62 26.73 27.21 1,085,428 +0.36(+1.34%)
Dec 18, 2012 25.89 26.88 25.87 26.85 534,107 +1.04(+4.03%)
Dec 17, 2012 25.62 25.92 25.62 25.81 351,006 +0.22(+0.86%)
Dec 14, 2012 25.53 26.00 25.43 25.59 394,890 -0.08(-0.31%)
Dec 13, 2012 24.85 25.80 24.50 25.67 1,021,544 +0.05(+0.20%)
Dec 12, 2012 26.20 26.28 25.62 25.62 601,026 -0.50(-1.91%)
Dec 11, 2012 26.15 26.28 26.06 26.12 506,543 +0.03(+0.11%)
Dec 10, 2012 25.75 26.20 25.60 26.09 396,077 +0.33(+1.28%)
Dec 07, 2012 25.67 25.76 25.40 25.76 271,149 +0.18(+0.70%)
Dec 06, 2012 25.50 25.75 25.45 25.58 450,304 +0.03(+0.12%)
Dec 05, 2012 25.77 25.88 25.49 25.55 403,522 -0.18(-0.70%)
Dec 04, 2012 25.50 25.78 25.48 25.73 483,593 -0.12(-0.46%)
Nov 30, 2012 25.43 25.89 25.35 25.85 995,156 +0.38(+1.49%)
Nov 29, 2012 25.33 25.48 25.07 25.47 562,996 +0.28(+1.11%)
Nov 28, 2012 25.04 25.22 24.76 25.19 638,520 +0.01(+0.04%)
Nov 27, 2012 25.26 25.40 25.07 25.18 562,755 -0.19(-0.75%)
Nov 26, 2012 25.11 25.37 24.97 25.37 531,171 +0.10(+0.40%)
Nov 23, 2012 25.14 25.32 25.03 25.27 177,975 +0.17(+0.68%)
Nov 21, 2012 25.20 25.42 24.98 25.10 560,835 -0.06(-0.24%)
Nov 20, 2012 25.14 25.23 24.89 25.16 516,877 -0.12(-0.47%)
Nov 19, 2012 25.28 25.41 25.07 25.28 719,507 +0.25(+1.00%)
Nov 16, 2012 24.75 25.14 24.33 25.03 1,227,214 +0.21(+0.85%)
Nov 15, 2012 25.11 25.27 24.59 24.82 1,241,382 -0.42(-1.66%)
Nov 14, 2012 25.10 26.21 24.66 25.24 4,117,531 +0.86(+3.53%)
Nov 13, 2012 24.39 24.99 24.31 24.38 863,980 -0.23(-0.93%)
Nov 12, 2012 24.24 24.70 24.17 24.61 809,641 +0.40(+1.65%)
Nov 09, 2012 23.45 24.31 23.45 24.21 986,321 +0.66(+2.80%)
Nov 08, 2012 24.49 24.50 23.55 23.55 940,113 -0.97(-3.96%)
Nov 07, 2012 24.87 25.01 24.17 24.52 890,531 -0.67(-2.66%)
Nov 06, 2012 25.15 25.43 25.07 25.19 629,128 +0.14(+0.56%)
Nov 05, 2012 24.92 25.24 24.75 25.05 709,806 +0.07(+0.28%)
Nov 02, 2012 25.34 25.56 24.93 24.98 828,343 -0.36(-1.42%)
Nov 01, 2012 25.30 25.78 25.30 25.34 936,510 -0.22(-0.86%)
Oct 31, 2012 25.26 25.58 25.04 25.56 1,018,794 +0.04(+0.16%)
Oct 26, 2012 25.67 25.52 25.52 25.52 448,200 -0.08(-0.31%)
Oct 25, 2012 25.47 25.70 25.27 25.60 679,548 +0.37(+1.47%)
Oct 24, 2012 25.70 25.79 25.13 25.23 1,088,905 -0.25(-0.98%)
Oct 23, 2012 26.40 26.45 25.18 25.48 1,660,020 -0.32(-1.24%)
Oct 19, 2012 25.83 26.25 25.61 25.80 853,895 -0.14(-0.54%)
Oct 18, 2012 25.77 26.02 25.68 25.94 614,666 +0.16(+0.62%)
Oct 17, 2012 25.72 25.88 25.51 25.78 430,531 +0.03(+0.12%)
Oct 16, 2012 25.80 25.93 25.64 25.75 589,162 +0.16(+0.63%)
Oct 15, 2012 25.27 25.59 25.06 25.59 559,857 +0.33(+1.31%)
Oct 12, 2012 25.49 25.92 24.98 25.26 814,950 -0.25(-0.98%)
Oct 11, 2012 25.30 25.55 25.21 25.51 738,941 +0.44(+1.76%)
Oct 10, 2012 24.85 25.18 24.68 25.07 920,172 +0.20(+0.80%)
Oct 09, 2012 25.06 25.16 24.63 24.87 581,881 -0.23(-0.92%)
Oct 08, 2012 25.35 25.39 25.07 25.10 574,035 -0.36(-1.41%)
Oct 05, 2012 24.72 25.48 24.69 25.46 1,319,763 +0.76(+3.08%)
Oct 04, 2012 24.04 24.72 24.04 24.70 986,074 +0.76(+3.17%)
Oct 03, 2012 24.39 24.43 23.82 23.94 477,704 -0.38(-1.56%)
Oct 02, 2012 24.15 24.32 23.86 24.32 513,329 +0.21(+0.87%)
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.