Skip to main content

Hexcel Corp (NY: HXL )

73.05 +0.25 (+0.35%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 17.55 17.55 17.18 17.42 835,942 +0.05(+0.27%)
Feb 25, 2011 17.93 18.05 17.33 17.37 1,383,492 -0.39(-2.22%)
Feb 24, 2011 17.59 18.31 17.40 17.77 1,370,915 +0.15(+0.85%)
Feb 23, 2011 18.12 18.12 17.29 17.62 977,298 -0.42(-2.34%)
Feb 22, 2011 19.18 19.23 18.01 18.04 942,713 -1.39(-7.15%)
Feb 18, 2011 19.39 19.45 19.18 19.43 532,858 +0.11(+0.58%)
Feb 17, 2011 19.22 19.46 19.15 19.32 363,635 +0.03(+0.15%)
Feb 16, 2011 19.48 19.50 18.99 19.29 417,242 -0.07(-0.34%)
Feb 15, 2011 19.25 19.44 19.18 19.35 407,021 -0.03(-0.15%)
Feb 14, 2011 19.28 19.41 19.08 19.38 416,170 +0.05(+0.24%)
Feb 11, 2011 18.99 19.45 18.78 19.33 675,305 +0.22(+1.13%)
Feb 10, 2011 18.76 19.15 18.72 19.12 610,084 +0.23(+1.24%)
Feb 09, 2011 18.94 18.94 18.66 18.88 521,758 -0.13(-0.69%)
Feb 08, 2011 19.40 19.53 18.96 19.02 791,160 -0.39(-1.98%)
Feb 07, 2011 19.03 19.63 18.95 19.40 755,371 +0.37(+1.92%)
Feb 04, 2011 19.01 19.08 18.83 19.03 494,816 +0.08(+0.40%)
Feb 03, 2011 19.29 19.46 18.87 18.96 814,805 -0.40(-2.09%)
Feb 02, 2011 18.62 19.49 18.48 19.36 2,927,870 +1.13(+6.18%)
Feb 01, 2011 17.97 18.36 17.79 18.24 743,028 +0.38(+2.10%)
Jan 31, 2011 17.70 18.05 17.60 17.86 589,216 +0.25(+1.44%)
Jan 28, 2011 18.13 18.25 17.54 17.61 740,582 -0.52(-2.85%)
Jan 27, 2011 18.10 18.25 17.59 18.12 838,031 +0.13(+0.73%)
Jan 26, 2011 17.62 18.05 17.61 17.99 911,283 +0.32(+1.81%)
Jan 25, 2011 17.50 17.67 17.33 17.67 397,932 +0.07(+0.37%)
Jan 24, 2011 17.26 17.75 17.23 17.61 466,259 +0.35(+2.01%)
Jan 21, 2011 17.46 17.56 17.15 17.26 509,616 -0.11(-0.65%)
Jan 20, 2011 17.50 17.66 17.29 17.37 431,387 -0.18(-1.02%)
Jan 19, 2011 18.13 18.31 17.50 17.55 763,461 -0.65(-3.56%)
Jan 18, 2011 17.84 18.25 17.84 18.20 683,514 +0.33(+1.84%)
Jan 14, 2011 17.85 17.91 17.70 17.87 385,417 -0.03(-0.16%)
Jan 13, 2011 17.90 17.98 17.79 17.90 384,483 +0.05(+0.26%)
Jan 12, 2011 17.84 17.99 17.77 17.85 543,472 +0.12(+0.69%)
Jan 11, 2011 18.00 18.02 17.62 17.73 390,897 -0.15(-0.84%)
Jan 10, 2011 17.79 17.96 17.39 17.88 711,186 +0.04(+0.21%)
Jan 07, 2011 17.44 17.96 17.44 17.84 864,327 +0.38(+2.21%)
Jan 06, 2011 17.18 17.50 17.18 17.46 858,595 +0.22(+1.25%)
Jan 05, 2011 16.81 17.31 16.75 17.24 539,346 +0.38(+2.23%)
Jan 04, 2011 17.01 17.23 16.51 16.87 640,358 -0.20(-1.16%)
Jan 03, 2011 17.15 17.34 16.96 17.06 519,192 +0.08(+0.44%)
Dec 31, 2010 17.07 17.16 16.82 16.99 411,677 -0.09(-0.55%)
Dec 30, 2010 17.27 17.37 17.07 17.08 334,999 -0.18(-1.03%)
Dec 29, 2010 17.09 17.37 17.05 17.26 423,652 +0.17(+0.99%)
Dec 28, 2010 17.18 17.18 16.92 17.09 291,528 -0.09(-0.55%)
Dec 27, 2010 17.10 17.24 16.99 17.18 240,325 -0.04(-0.22%)
Dec 23, 2010 17.11 17.26 16.96 17.22 417,682 +0.08(+0.49%)
Dec 22, 2010 17.05 17.18 16.86 17.14 389,190 +0.10(+0.61%)
Dec 21, 2010 16.98 17.18 16.97 17.03 502,121 +0.14(+0.83%)
Dec 20, 2010 16.75 17.01 16.56 16.89 629,300 +0.18(+1.07%)
Dec 17, 2010 16.57 16.95 16.47 16.71 1,077,172 +0.23(+1.37%)
Dec 16, 2010 16.51 16.63 16.35 16.49 972,063 +0.08(+0.52%)
Dec 15, 2010 16.85 17.02 16.38 16.41 732,537 -0.52(-3.05%)
Dec 14, 2010 16.49 17.04 16.08 16.92 1,037,683 +0.05(+0.28%)
Dec 13, 2010 16.94 17.12 16.82 16.87 611,308 -0.04(-0.22%)
Dec 10, 2010 17.08 17.26 16.48 16.91 1,062,767 -0.08(-0.50%)
Dec 09, 2010 17.06 17.18 16.95 17.00 813,980 +0.02(+0.11%)
Dec 08, 2010 17.08 17.09 16.85 16.98 642,600 -0.04(-0.22%)
Dec 07, 2010 16.94 17.13 16.87 17.02 709,841 +0.21(+1.23%)
Dec 06, 2010 16.56 16.87 16.47 16.81 830,970 +0.21(+1.24%)
Dec 03, 2010 16.54 16.66 16.43 16.60 385,860 -0.06(-0.34%)
Dec 02, 2010 16.35 16.71 16.28 16.66 536,873 +0.30(+1.84%)
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.