Hexcel Corp (NY: HXL )

56.50 USD -1.75 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.01 11.17 10.91 11.02 399,995 -0.01(-0.09%)
Feb 25, 2010 10.82 11.08 10.81 11.03 501,931 -0.06(-0.54%)
Feb 24, 2010 11.08 11.20 11.01 11.09 378,509 +0.09(+0.82%)
Feb 23, 2010 11.14 11.21 10.95 11.00 586,075 -0.20(-1.79%)
Feb 22, 2010 11.21 11.26 11.10 11.20 354,662 +0.00(+0.00%)
Feb 19, 2010 11.17 11.25 11.08 11.20 417,916 +0.00(+0.00%)
Feb 18, 2010 11.10 11.22 10.92 11.20 729,055 +0.12(+1.08%)
Feb 17, 2010 10.97 11.10 10.84 11.08 581,289 +0.21(+1.93%)
Feb 16, 2010 10.93 11.14 10.68 10.87 854,897 +0.00(+0.00%)
Feb 12, 2010 10.50 10.87 10.87 10.87 705,200 +0.25(+2.35%)
Feb 11, 2010 10.35 10.66 10.14 10.62 689,923 +0.23(+2.21%)
Feb 10, 2010 10.47 10.55 10.24 10.39 613,090 -0.13(-1.24%)
Feb 09, 2010 10.55 10.57 10.34 10.52 876,151 +0.18(+1.74%)
Feb 08, 2010 10.12 10.50 9.960 10.34 1,140,188 +0.21(+2.07%)
Feb 05, 2010 10.19 10.25 9.860 10.13 1,527,201 -0.06(-0.59%)
Feb 04, 2010 10.60 10.60 10.13 10.19 1,562,310 -0.54(-5.03%)
Feb 03, 2010 10.89 11.00 10.69 10.73 952,185 -0.19(-1.74%)
Feb 02, 2010 10.92 11.11 10.88 10.92 2,023,957 +0.05(+0.46%)
Feb 01, 2010 11.04 11.08 10.82 10.87 1,430,057 -0.13(-1.18%)
Jan 29, 2010 11.77 11.79 10.99 11.00 1,277,384 -0.74(-6.30%)
Jan 28, 2010 12.34 12.34 11.52 11.74 1,603,693 -0.69(-5.55%)
Jan 27, 2010 12.20 12.44 12.01 12.43 482,174 +0.19(+1.55%)
Jan 26, 2010 12.30 12.47 12.05 12.24 465,767 -0.15(-1.21%)
Jan 25, 2010 12.20 12.46 11.90 12.39 542,454 +0.36(+2.99%)
Jan 22, 2010 12.39 12.54 11.96 12.03 683,047 -0.41(-3.30%)
Jan 21, 2010 12.94 12.94 12.31 12.44 851,796 -0.52(-4.01%)
Jan 20, 2010 13.14 13.22 12.62 12.96 791,478 -0.60(-4.42%)
Jan 19, 2010 13.45 13.64 13.39 13.56 534,632 +0.11(+0.82%)
Jan 15, 2010 13.91 13.45 13.45 13.45 733,200 -0.45(-3.24%)
Jan 14, 2010 13.77 13.97 13.70 13.90 409,727 +0.10(+0.72%)
Jan 13, 2010 13.64 13.85 13.40 13.80 495,967 +0.21(+1.55%)
Jan 12, 2010 13.86 13.86 13.41 13.59 485,816 -0.37(-2.65%)
Jan 11, 2010 13.75 14.14 13.75 13.96 718,639 +0.26(+1.90%)
Jan 08, 2010 13.67 13.79 13.60 13.70 466,094 -0.02(-0.15%)
Jan 07, 2010 13.74 13.81 13.54 13.72 388,333 -0.01(-0.07%)
Jan 06, 2010 13.91 14.08 13.70 13.73 659,671 -0.28(-2.00%)
Jan 05, 2010 13.53 14.08 13.37 14.01 1,218,044 +0.47(+3.47%)
Jan 04, 2010 13.10 13.65 13.10 13.54 804,369 +0.56(+4.31%)
Dec 31, 2009 13.07 12.98 12.98 12.98 286,700 -0.12(-0.92%)
Dec 30, 2009 13.07 13.25 12.93 13.10 362,215 -0.07(-0.53%)
Dec 29, 2009 13.17 13.22 12.98 13.17 499,818 +0.08(+0.61%)
Dec 28, 2009 13.43 13.45 13.05 13.09 435,738 -0.23(-1.73%)
Dec 24, 2009 13.43 13.48 13.28 13.32 196,198 -0.03(-0.22%)
Dec 23, 2009 13.26 13.41 12.96 13.35 557,413 +0.16(+1.21%)
Dec 22, 2009 12.96 13.38 12.92 13.19 793,605 +0.24(+1.85%)
Dec 21, 2009 12.86 13.00 12.72 12.95 627,050 +0.30(+2.37%)
Dec 18, 2009 12.88 12.94 12.47 12.65 1,437,776 -0.06(-0.47%)
Dec 17, 2009 13.14 13.20 12.50 12.71 1,217,912 -0.05(-0.39%)
Dec 16, 2009 12.82 12.97 12.60 12.76 959,118 +0.12(+0.95%)
Dec 15, 2009 12.19 12.98 12.12 12.64 1,653,180 +0.60(+4.98%)
Dec 14, 2009 11.83 12.06 11.82 12.04 697,283 +0.38(+3.26%)
Dec 11, 2009 11.62 11.80 11.50 11.66 1,089,361 +0.32(+2.82%)
Dec 10, 2009 10.98 11.40 10.90 11.34 1,044,759 +0.42(+3.85%)
Dec 09, 2009 11.03 11.08 10.78 10.92 414,042 -0.13(-1.18%)
Dec 08, 2009 10.92 11.10 10.80 11.05 537,279 -0.01(-0.09%)
Dec 07, 2009 10.98 11.09 10.94 11.06 406,510 +0.09(+0.82%)
Dec 04, 2009 10.61 10.98 10.61 10.97 1,237,130 +0.57(+5.48%)
Dec 03, 2009 10.71 10.73 10.37 10.40 891,533 -0.26(-2.44%)
Dec 02, 2009 10.55 10.79 10.55 10.66 1,262,972 +0.11(+1.04%)
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.