Hexcel Corp (NY: HXL )

56.98 USD -0.30 (-0.52%)
Streaming Delayed Price Updated: 9:51 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.200 6.480 6.100 6.210 0 -0.14(-2.20%)
Feb 26, 2009 6.610 6.820 6.300 6.350 960,262 -0.21(-3.20%)
Feb 25, 2009 6.430 6.780 6.350 6.560 2,026,660 +0.21(+3.31%)
Feb 24, 2009 6.360 6.430 5.940 6.350 2,161,972 +0.12(+1.93%)
Feb 23, 2009 6.930 6.950 6.190 6.230 1,311,307 -0.56(-8.25%)
Feb 20, 2009 7.260 7.340 6.650 6.790 0 -0.65(-8.74%)
Feb 19, 2009 7.660 7.830 7.400 7.440 610,191 -0.11(-1.46%)
Feb 18, 2009 7.910 7.930 7.490 7.550 758,736 -0.26(-3.33%)
Feb 17, 2009 8.430 8.430 7.770 7.810 1,137,157 -0.95(-10.84%)
Feb 13, 2009 8.700 9.050 8.540 8.760 715,946 +0.06(+0.69%)
Feb 12, 2009 8.320 8.700 8.210 8.700 855,248 +0.05(+0.58%)
Feb 11, 2009 8.830 8.870 8.350 8.650 1,229,991 -0.11(-1.26%)
Feb 10, 2009 9.090 9.310 8.600 8.760 1,210,972 -0.31(-3.42%)
Feb 09, 2009 8.870 9.190 8.750 9.070 891,501 +0.18(+2.02%)
Feb 06, 2009 8.360 8.990 8.310 8.890 1,357,858 +0.50(+5.96%)
Feb 05, 2009 8.430 8.690 8.030 8.390 1,164,888 -0.10(-1.18%)
Feb 04, 2009 8.240 8.680 8.160 8.490 1,054,578 +0.29(+3.54%)
Feb 03, 2009 8.330 8.470 7.980 8.200 791,233 -0.06(-0.73%)
Feb 02, 2009 7.990 8.400 7.940 8.260 1,288,113 -0.03(-0.36%)
Jan 30, 2009 8.160 8.460 7.930 8.290 0 +0.21(+2.60%)
Jan 29, 2009 8.370 8.590 8.000 8.080 675,003 -0.59(-6.81%)
Jan 28, 2009 8.080 8.820 8.080 8.670 1,643,963 +0.64(+7.97%)
Jan 27, 2009 7.700 8.120 7.700 8.030 916,411 +0.20(+2.55%)
Jan 26, 2009 7.760 8.000 7.550 7.830 926,147 +0.15(+1.95%)
Jan 23, 2009 7.340 7.870 7.180 7.680 1,441,641 +0.08(+1.05%)
Jan 22, 2009 6.400 7.680 6.170 7.600 3,295,417 +0.82(+12.09%)
Jan 21, 2009 6.540 6.848 6.160 6.780 1,668,318 +0.47(+7.45%)
Jan 20, 2009 6.770 6.810 6.290 6.310 1,478,404 -0.60(-8.68%)
Jan 16, 2009 6.890 7.290 6.690 6.910 0 +0.20(+2.98%)
Jan 15, 2009 6.620 6.810 6.300 6.710 1,265,509 +0.10(+1.51%)
Jan 14, 2009 7.100 7.100 6.500 6.610 2,054,811 -0.57(-7.94%)
Jan 13, 2009 6.840 7.230 6.830 7.180 1,271,137 +0.18(+2.57%)
Jan 12, 2009 7.330 7.500 6.880 7.000 770,218 -0.33(-4.50%)
Jan 09, 2009 7.920 7.950 7.290 7.330 1,127,263 -0.62(-7.80%)
Jan 08, 2009 7.490 8.000 7.150 7.950 1,332,104 +0.44(+5.86%)
Jan 07, 2009 7.670 7.810 7.310 7.510 1,035,376 -0.34(-4.33%)
Jan 06, 2009 7.800 8.090 7.600 7.850 1,622,243 +0.18(+2.35%)
Jan 05, 2009 7.710 7.950 7.130 7.670 1,262,013 -0.06(-0.78%)
Jan 02, 2009 7.410 7.900 7.060 7.730 0 +0.34(+4.60%)
Jan 01, 2009 6.840 7.590 6.840 7.390 0 +0.00(+0.00%)
Dec 31, 2008 6.840 7.590 6.840 7.390 1,586,241 +0.54(+7.88%)
Dec 30, 2008 6.820 7.020 6.500 6.850 1,601,356 -0.05(-0.72%)
Dec 29, 2008 7.160 7.220 6.600 6.900 1,039,630 -0.30(-4.17%)
Dec 26, 2008 7.340 7.340 7.000 7.200 0 -0.08(-1.10%)
Dec 24, 2008 7.010 7.400 6.850 7.280 463,227 +0.25(+3.56%)
Dec 23, 2008 7.800 7.920 6.960 7.030 1,012,671 -0.70(-9.06%)
Dec 22, 2008 8.240 8.240 7.370 7.730 614,258 -0.50(-6.08%)
Dec 19, 2008 7.840 8.460 7.840 8.230 1,618,300 +0.42(+5.38%)
Dec 18, 2008 7.770 8.200 7.550 7.810 929,145 +0.07(+0.90%)
Dec 17, 2008 7.080 7.930 7.030 7.740 1,597,465 +0.54(+7.50%)
Dec 16, 2008 6.930 7.390 6.900 7.200 1,306,809 +0.46(+6.82%)
Dec 15, 2008 7.350 7.560 6.520 6.740 829,983 -0.57(-7.80%)
Dec 12, 2008 6.770 7.310 6.770 7.310 0 +0.40(+5.79%)
Dec 11, 2008 7.460 7.660 6.805 6.910 801,677 -0.82(-10.61%)
Dec 10, 2008 7.670 7.880 7.390 7.730 969,240 +0.15(+1.98%)
Dec 09, 2008 8.010 8.270 7.370 7.580 1,476,576 -0.55(-6.77%)
Dec 08, 2008 7.710 8.260 7.550 8.130 1,620,216 +0.68(+9.13%)
Dec 05, 2008 6.920 7.470 6.545 7.450 0 +0.42(+5.97%)
Dec 04, 2008 7.130 7.670 6.850 7.030 841,112 -0.25(-3.43%)
Dec 03, 2008 6.980 7.340 6.610 7.280 871,902 +0.39(+5.66%)
Dec 02, 2008 6.610 7.070 6.300 6.890 1,209,398 +0.41(+6.33%)
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.