Hexcel Corp (NY: HXL )

56.15 USD +0.70 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 27.43 27.68 27.13 27.25 771,627 -0.26(-0.95%)
Feb 27, 2013 26.87 28.03 26.77 27.51 863,441 +0.67(+2.50%)
Feb 26, 2013 26.97 27.01 26.52 26.84 709,126 +0.02(+0.07%)
Feb 25, 2013 27.36 27.42 26.81 26.82 441,911 -0.47(-1.72%)
Feb 22, 2013 26.96 27.31 26.90 27.29 395,050 +0.51(+1.90%)
Feb 21, 2013 27.13 27.23 26.64 26.78 344,526 -0.42(-1.54%)
Feb 20, 2013 27.18 27.54 27.13 27.20 906,084 -0.02(-0.07%)
Feb 19, 2013 27.57 27.68 27.02 27.22 570,089 -0.14(-0.51%)
Feb 15, 2013 27.43 27.51 27.34 27.36 497,387 -0.09(-0.33%)
Feb 14, 2013 27.39 27.59 27.39 27.45 492,813 -0.05(-0.18%)
Feb 13, 2013 27.58 27.63 27.26 27.50 328,240 +0.00(+0.00%)
Feb 12, 2013 27.54 27.83 27.45 27.50 415,990 -0.05(-0.18%)
Feb 11, 2013 27.39 27.69 27.27 27.55 489,431 +0.18(+0.66%)
Feb 08, 2013 27.27 27.49 27.27 27.37 270,435 +0.11(+0.40%)
Feb 07, 2013 27.06 27.26 26.80 27.26 744,434 +0.26(+0.96%)
Feb 06, 2013 26.70 27.46 26.68 27.00 850,589 +0.50(+1.89%)
Feb 04, 2013 26.71 26.90 26.46 26.50 588,877 -0.38(-1.41%)
Feb 01, 2013 26.96 27.18 26.68 26.88 672,138 +0.09(+0.34%)
Jan 31, 2013 26.77 27.16 26.65 26.79 795,129 -0.12(-0.45%)
Jan 30, 2013 27.62 27.63 26.82 26.91 850,480 -0.76(-2.75%)
Jan 29, 2013 28.42 28.42 27.47 27.67 829,706 -0.60(-2.12%)
Jan 28, 2013 28.60 28.72 28.24 28.27 624,829 -0.37(-1.29%)
Jan 25, 2013 28.07 28.70 27.97 28.64 1,217,311 +0.73(+2.62%)
Jan 24, 2013 26.46 28.50 26.20 27.91 1,415,171 +0.26(+0.94%)
Jan 23, 2013 27.67 27.93 27.55 27.65 963,131 -0.18(-0.65%)
Jan 22, 2013 27.77 27.93 27.35 27.83 556,547 +0.00(+0.00%)
Jan 18, 2013 27.36 28.09 27.34 27.83 1,050,337 +0.49(+1.79%)
Jan 17, 2013 27.43 27.51 26.71 27.34 2,670,149 -0.13(-0.47%)
Jan 16, 2013 27.68 27.70 27.38 27.47 750,896 -0.48(-1.72%)
Jan 15, 2013 27.45 28.01 27.45 27.95 472,552 +0.32(+1.16%)
Jan 14, 2013 27.67 27.82 27.47 27.63 729,776 -0.08(-0.29%)
Jan 11, 2013 28.01 28.01 27.51 27.71 601,411 -0.30(-1.07%)
Jan 10, 2013 28.47 28.47 27.73 28.01 524,488 -0.35(-1.23%)
Jan 09, 2013 28.16 28.81 28.07 28.36 647,333 +0.11(+0.39%)
Jan 08, 2013 28.75 28.81 27.98 28.25 560,165 -0.55(-1.91%)
Jan 07, 2013 29.16 29.47 28.64 28.80 790,509 +0.11(+0.38%)
Jan 04, 2013 28.54 28.79 28.44 28.69 615,697 +0.28(+0.99%)
Jan 03, 2013 28.00 28.82 27.93 28.41 851,499 +0.46(+1.65%)
Jan 02, 2013 27.93 27.99 26.96 27.95 755,909 +0.99(+3.67%)
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%)
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.