Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexcel Corp (NY: HXL )

61.23 +0.72 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.263 6.319 5.992 6.141 754,845 +0.14(+2.34%)
Mar 30, 2009 6.281 6.281 5.777 6.001 895,337 -0.87(-12.65%)
Mar 26, 2009 6.534 6.954 6.440 6.870 1,832,302 +0.45(+6.99%)
Mar 25, 2009 6.179 6.609 6.001 6.422 1,423,534 +0.33(+5.37%)
Mar 24, 2009 6.244 6.375 6.076 6.094 656,998 -0.29(-4.54%)
Mar 23, 2009 6.076 6.384 6.020 6.384 1,311,531 +0.96(+17.76%)
Mar 20, 2009 5.926 5.926 5.347 5.421 1,085,782 -0.32(-5.54%)
Mar 19, 2009 6.207 6.207 5.721 5.739 1,054,872 -0.23(-3.91%)
Mar 18, 2009 5.889 6.113 5.608 5.973 1,152,991 +0.07(+1.27%)
Mar 17, 2009 5.767 5.954 5.608 5.898 1,156,280 +0.03(+0.48%)
Mar 16, 2009 5.908 6.151 5.739 5.870 1,034,028 +0.06(+0.96%)
Mar 13, 2009 5.945 6.029 5.683 5.814 0 -0.09(-1.58%)
Mar 12, 2009 5.122 5.964 5.094 5.908 2,085,074 +1.13(+23.68%)
Mar 11, 2009 4.870 5.085 4.692 4.776 1,454,837 -0.07(-1.35%)
Mar 10, 2009 4.524 4.917 4.365 4.842 1,477,567 +0.55(+12.85%)
Mar 09, 2009 4.393 4.655 4.290 4.290 973,249 -0.16(-3.57%)
Mar 06, 2009 4.608 4.608 4.197 4.449 0 -0.07(-1.45%)
Mar 05, 2009 4.954 5.010 4.505 4.515 888,088 -0.59(-11.54%)
Mar 04, 2009 4.982 5.216 4.823 5.104 1,049,385 +0.05(+0.92%)
Mar 02, 2009 5.777 5.777 5.038 5.057 1,338,191 -0.75(-12.88%)
Feb 27, 2009 5.795 6.057 5.702 5.805 0 -0.13(-2.20%)
Feb 26, 2009 6.179 6.375 5.889 5.936 1,027,311 -0.20(-3.20%)
Feb 25, 2009 6.010 6.337 5.936 6.132 2,168,169 +0.20(+3.31%)
Feb 24, 2009 5.945 6.010 5.552 5.936 2,312,929 +0.11(+1.93%)
Feb 23, 2009 6.478 6.496 5.786 5.823 1,402,867 -0.52(-8.25%)
Feb 20, 2009 6.786 6.861 6.216 6.347 0 -0.61(-8.74%)
Feb 19, 2009 7.160 7.319 6.917 6.954 652,796 -0.10(-1.46%)
Feb 18, 2009 7.394 7.412 7.001 7.057 811,713 -0.24(-3.33%)
Feb 17, 2009 7.880 7.880 7.263 7.300 1,216,557 -0.89(-10.84%)
Feb 13, 2009 8.132 8.459 7.983 8.188 765,936 +0.06(+0.69%)
Feb 12, 2009 7.777 8.132 7.674 8.132 914,964 +0.05(+0.58%)
Feb 11, 2009 8.254 8.291 7.805 8.085 1,315,873 -0.10(-1.26%)
Feb 10, 2009 8.497 8.702 8.039 8.188 1,295,526 -0.29(-3.42%)
Feb 09, 2009 8.291 8.590 8.179 8.478 953,748 +0.17(+2.02%)
Feb 06, 2009 7.814 8.403 7.768 8.310 1,452,668 +0.47(+5.96%)
Feb 05, 2009 7.880 8.123 7.506 7.842 1,246,224 -0.09(-1.18%)
Feb 04, 2009 7.702 8.113 7.627 7.936 1,128,212 +0.27(+3.54%)
Feb 03, 2009 7.786 7.917 7.459 7.665 846,479 -0.06(-0.73%)
Feb 02, 2009 7.469 7.852 7.422 7.721 1,378,053 -0.03(-0.36%)
Jan 30, 2009 7.627 7.908 7.412 7.749 0 +0.20(+2.60%)
Jan 29, 2009 7.824 8.029 7.478 7.553 722,134 -0.55(-6.81%)
Jan 28, 2009 7.553 8.244 7.553 8.104 1,758,750 +0.60(+7.97%)
Jan 27, 2009 7.197 7.590 7.197 7.506 980,398 +0.19(+2.55%)
Jan 26, 2009 7.254 7.478 7.057 7.319 990,814 +0.14(+1.95%)
Jan 23, 2009 6.861 7.356 6.711 7.179 1,542,301 +0.07(+1.05%)
Jan 22, 2009 5.982 7.179 5.767 7.104 3,525,515 +0.77(+12.09%)
Jan 21, 2009 6.113 6.401 5.758 6.337 1,784,806 +0.44(+7.45%)
Jan 20, 2009 6.328 6.366 5.879 5.898 1,581,631 -0.56(-8.68%)
Jan 16, 2009 6.440 6.814 6.253 6.459 0 +0.19(+2.98%)
Jan 15, 2009 6.188 6.366 5.889 6.272 1,353,871 +0.09(+1.51%)
Jan 14, 2009 6.637 6.637 6.076 6.179 2,198,285 -0.53(-7.94%)
Jan 13, 2009 6.394 6.758 6.384 6.711 1,359,892 +0.17(+2.57%)
Jan 12, 2009 6.852 7.011 6.431 6.543 823,997 -0.31(-4.50%)
Jan 09, 2009 7.403 7.431 6.814 6.852 1,205,972 -0.58(-7.80%)
Jan 08, 2009 7.001 7.478 6.683 7.431 1,425,116 +0.41(+5.86%)
Jan 07, 2009 7.169 7.300 6.833 7.020 1,107,669 -0.32(-4.33%)
Jan 06, 2009 7.291 7.562 7.104 7.338 1,735,514 +0.17(+2.35%)
Jan 05, 2009 7.207 7.431 6.665 7.169 1,350,131 -0.06(-0.78%)
Jan 02, 2009 6.926 7.384 6.599 7.225 0 +0.32(+4.60%)
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.