Hexcel Corp (NY: HXL )

54.26 USD -1.29 (-2.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.33 25.67 25.14 25.27 1,003,346 +0.07(+0.28%)
Feb 28, 2012 24.88 25.28 24.81 25.20 1,260,372 +0.31(+1.25%)
Feb 27, 2012 25.30 25.41 24.88 24.89 1,047,117 -0.62(-2.43%)
Feb 24, 2012 25.69 25.90 25.49 25.51 557,392 -0.18(-0.70%)
Feb 23, 2012 25.62 25.74 25.35 25.69 467,246 +0.02(+0.08%)
Feb 22, 2012 25.85 25.99 25.64 25.67 351,473 -0.17(-0.66%)
Feb 21, 2012 25.88 26.01 25.62 25.84 652,443 +0.09(+0.35%)
Feb 17, 2012 25.86 25.86 25.66 25.75 532,896 +0.03(+0.12%)
Feb 16, 2012 25.42 26.00 25.40 25.72 1,186,961 +0.24(+0.94%)
Feb 15, 2012 26.27 26.38 25.43 25.48 857,907 -0.73(-2.79%)
Feb 14, 2012 26.56 26.65 25.98 26.21 389,229 -0.43(-1.61%)
Feb 13, 2012 26.94 26.97 26.45 26.64 483,944 +0.03(+0.11%)
Feb 10, 2012 26.27 26.67 26.17 26.61 677,351 -0.07(-0.26%)
Feb 09, 2012 26.81 26.91 26.57 26.68 635,899 -0.03(-0.11%)
Feb 08, 2012 26.45 26.71 26.24 26.71 615,511 +0.32(+1.21%)
Feb 07, 2012 25.79 26.49 25.71 26.39 718,906 +0.59(+2.29%)
Feb 06, 2012 26.15 26.21 25.66 25.80 740,495 -0.60(-2.27%)
Feb 03, 2012 26.19 26.62 26.03 26.40 890,102 +0.67(+2.60%)
Feb 02, 2012 26.00 26.35 25.73 25.73 606,102 -0.26(-1.00%)
Feb 01, 2012 25.34 26.19 25.23 25.99 970,184 +0.92(+3.67%)
Jan 31, 2012 25.16 25.35 24.83 25.07 452,934 +0.04(+0.16%)
Jan 30, 2012 24.84 25.40 24.84 25.03 692,279 -0.02(-0.08%)
Jan 27, 2012 25.76 25.85 24.91 25.05 1,382,912 -0.88(-3.39%)
Jan 26, 2012 25.67 25.94 24.18 25.93 2,731,347 -0.02(-0.08%)
Jan 25, 2012 25.37 26.27 25.16 25.95 1,385,842 +0.36(+1.41%)
Jan 24, 2012 25.13 25.63 25.04 25.59 735,687 +0.21(+0.83%)
Jan 23, 2012 25.36 25.59 24.94 25.38 605,492 +0.11(+0.44%)
Jan 20, 2012 25.49 25.63 25.19 25.27 479,743 -0.31(-1.21%)
Jan 19, 2012 25.54 25.78 25.42 25.58 493,430 +0.14(+0.55%)
Jan 18, 2012 25.12 25.50 25.04 25.44 886,128 +0.38(+1.52%)
Jan 17, 2012 25.15 25.33 25.00 25.06 1,047,110 +0.14(+0.56%)
Jan 13, 2012 25.30 25.74 24.85 24.92 874,822 -0.62(-2.43%)
Jan 12, 2012 25.45 25.71 25.00 25.54 1,316,542 +0.10(+0.39%)
Jan 11, 2012 25.77 25.95 25.42 25.44 457,400 -0.52(-2.00%)
Jan 10, 2012 25.42 26.07 25.32 25.96 1,165,457 +0.89(+3.55%)
Jan 09, 2012 24.80 25.11 24.67 25.07 691,440 +0.29(+1.17%)
Jan 06, 2012 24.93 25.00 24.60 24.78 625,631 -0.09(-0.36%)
Jan 05, 2012 24.43 24.90 24.02 24.87 602,649 +0.34(+1.39%)
Jan 04, 2012 24.37 24.67 24.24 24.53 584,713 +0.32(+1.32%)
Dec 30, 2011 24.79 24.79 24.20 24.21 575,386 -0.58(-2.34%)
Dec 29, 2011 24.74 25.07 24.70 24.79 388,889 +0.18(+0.73%)
Dec 28, 2011 25.22 25.31 24.41 24.61 522,340 -0.72(-2.84%)
Dec 27, 2011 24.93 25.42 24.93 25.33 498,229 +0.25(+1.00%)
Dec 23, 2011 24.93 25.10 24.70 25.08 413,698 +0.48(+1.95%)
Dec 21, 2011 24.59 24.69 24.19 24.60 640,630 +0.03(+0.12%)
Dec 20, 2011 23.85 24.61 23.82 24.57 1,055,072 +1.26(+5.41%)
Dec 19, 2011 23.78 24.13 23.25 23.31 671,107 -0.35(-1.48%)
Dec 16, 2011 23.44 23.86 23.25 23.66 1,256,278 +0.54(+2.34%)
Dec 15, 2011 23.39 23.51 23.02 23.12 1,051,348 +0.17(+0.74%)
Dec 14, 2011 23.98 24.02 22.94 22.95 1,284,596 -1.09(-4.53%)
Dec 13, 2011 24.95 25.06 23.90 24.04 1,460,376 -0.25(-1.03%)
Dec 12, 2011 24.50 24.58 23.91 24.29 653,649 -0.44(-1.78%)
Dec 09, 2011 24.05 24.89 23.97 24.73 1,149,216 +0.81(+3.39%)
Dec 08, 2011 24.11 24.60 23.89 23.92 930,097 -0.53(-2.17%)
Dec 07, 2011 24.32 24.66 23.95 24.45 610,284 +0.00(+0.00%)
Dec 06, 2011 24.37 24.58 24.15 24.45 873,023 +0.05(+0.20%)
Dec 05, 2011 24.75 24.78 24.16 24.40 815,891 +0.14(+0.58%)
Dec 02, 2011 24.92 25.05 24.23 24.26 840,236 -0.26(-1.06%)
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.