Hexcel Corp (NY: HXL )

49.30 USD -2.07 (-4.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.74 27.74 27.20 27.38 936,376 -0.42(-1.51%)
Apr 27, 2012 27.91 27.95 27.47 27.80 1,063,993 +0.05(+0.18%)
Apr 26, 2012 27.93 28.00 27.64 27.75 1,708,433 +0.12(+0.43%)
Apr 25, 2012 27.33 27.93 27.30 27.63 2,483,448 +0.74(+2.75%)
Apr 24, 2012 27.78 28.01 26.44 26.89 2,940,967 +0.60(+2.28%)
Apr 23, 2012 25.98 26.42 25.52 26.29 964,941 -0.17(-0.64%)
Apr 20, 2012 26.37 26.95 26.32 26.46 1,126,740 +0.44(+1.69%)
Apr 19, 2012 26.30 26.60 25.88 26.02 721,889 -0.25(-0.95%)
Apr 18, 2012 26.21 26.42 26.21 26.27 958,775 +0.02(+0.08%)
Apr 17, 2012 26.34 26.45 26.02 26.25 743,857 +0.19(+0.73%)
Apr 16, 2012 26.60 26.60 25.97 26.06 1,205,476 -0.34(-1.29%)
Apr 13, 2012 26.54 26.54 25.94 26.40 1,571,057 -0.30(-1.12%)
Apr 12, 2012 24.96 26.71 24.85 26.70 3,419,726 +2.33(+9.56%)
Apr 11, 2012 24.10 24.48 24.00 24.37 840,841 +0.60(+2.52%)
Apr 10, 2012 24.16 24.33 23.72 23.77 1,131,597 -0.47(-1.94%)
Apr 09, 2012 23.77 24.66 23.73 24.24 865,080 -0.09(-0.37%)
Apr 05, 2012 24.55 24.79 24.31 24.33 737,227 -0.35(-1.42%)
Apr 04, 2012 24.62 24.78 24.52 24.68 695,905 -0.25(-1.00%)
Apr 03, 2012 24.73 25.05 24.66 24.93 1,167,864 +0.14(+0.56%)
Apr 02, 2012 23.92 24.92 23.83 24.79 872,230 +0.78(+3.25%)
Mar 30, 2012 24.30 24.30 23.98 24.01 466,932 -0.03(-0.12%)
Mar 29, 2012 24.00 24.07 23.56 24.04 408,124 -0.08(-0.33%)
Mar 28, 2012 24.54 24.63 23.89 24.12 817,699 -0.35(-1.43%)
Mar 27, 2012 25.02 25.15 24.47 24.47 704,479 -0.58(-2.32%)
Mar 26, 2012 24.86 25.07 24.76 25.05 637,176 +0.51(+2.08%)
Mar 23, 2012 23.90 24.58 23.88 24.54 719,081 +0.58(+2.42%)
Mar 22, 2012 24.19 24.26 23.76 23.96 737,330 -0.57(-2.32%)
Mar 21, 2012 24.62 24.69 24.26 24.53 376,966 +0.02(+0.08%)
Mar 20, 2012 24.60 24.68 24.22 24.51 490,957 -0.36(-1.45%)
Mar 19, 2012 24.95 25.14 24.75 24.87 365,546 -0.05(-0.20%)
Mar 16, 2012 24.64 25.01 24.64 24.92 869,806 +0.39(+1.59%)
Mar 15, 2012 24.65 24.68 24.44 24.53 448,770 -0.11(-0.45%)
Mar 14, 2012 24.86 24.89 24.60 24.64 442,894 -0.28(-1.12%)
Mar 13, 2012 24.38 24.97 24.27 24.92 865,960 +0.52(+2.13%)
Mar 12, 2012 24.25 24.48 24.16 24.40 758,650 +0.14(+0.58%)
Mar 09, 2012 24.15 24.43 24.03 24.26 761,913 +0.11(+0.46%)
Mar 08, 2012 24.11 24.29 23.90 24.15 849,187 +0.17(+0.71%)
Mar 07, 2012 23.50 24.04 23.32 23.98 1,030,885 +0.56(+2.39%)
Mar 06, 2012 23.75 23.78 23.26 23.42 936,643 -0.64(-2.66%)
Mar 05, 2012 24.09 24.24 23.97 24.06 805,548 -0.21(-0.87%)
Mar 02, 2012 25.14 25.15 23.93 24.27 1,251,180 -0.82(-3.27%)
Mar 01, 2012 25.42 25.51 25.08 25.09 539,125 -0.18(-0.71%)
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%)
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.