Hexcel Corp (NY: HXL )

56.73 USD +0.41 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 34.89 35.33 34.70 34.77 476,038 -0.27(-0.77%)
May 30, 2013 34.97 35.31 34.83 35.04 646,853 +0.18(+0.52%)
May 29, 2013 34.51 35.05 34.11 34.86 759,339 +0.05(+0.14%)
May 28, 2013 34.79 35.60 34.44 34.81 846,352 +0.52(+1.52%)
May 24, 2013 34.01 34.90 33.95 34.29 580,526 +0.14(+0.41%)
May 23, 2013 33.67 34.32 33.46 34.15 1,108,380 +0.08(+0.23%)
May 22, 2013 34.23 35.12 33.94 34.07 1,262,354 -0.17(-0.50%)
May 21, 2013 34.01 34.35 33.93 34.24 678,990 +0.35(+1.03%)
May 20, 2013 33.72 34.17 33.68 33.89 416,173 +0.08(+0.24%)
May 17, 2013 33.50 33.84 33.35 33.81 722,722 +0.51(+1.53%)
May 16, 2013 33.32 33.73 33.12 33.30 560,533 -0.11(-0.33%)
May 15, 2013 33.23 33.48 32.94 33.41 926,120 +0.77(+2.36%)
May 13, 2013 32.42 32.69 32.42 32.64 617,048 +0.04(+0.12%)
May 10, 2013 32.45 32.84 32.32 32.60 376,174 +0.14(+0.43%)
May 09, 2013 31.93 32.79 31.93 32.46 657,005 +0.39(+1.22%)
May 08, 2013 31.91 32.07 31.78 32.07 753,210 +0.16(+0.50%)
May 07, 2013 31.75 31.92 31.61 31.91 417,686 +0.28(+0.89%)
May 06, 2013 31.25 31.78 31.25 31.63 484,112 +0.38(+1.22%)
May 03, 2013 30.89 31.55 30.45 31.25 812,371 +0.80(+2.63%)
May 02, 2013 30.11 30.55 30.03 30.45 657,247 +0.42(+1.40%)
May 01, 2013 30.40 30.47 29.80 30.03 854,345 -0.47(-1.54%)
Apr 30, 2013 30.50 30.71 30.36 30.50 491,901 +0.01(+0.03%)
Apr 29, 2013 30.39 30.61 30.09 30.49 407,293 +0.16(+0.53%)
Apr 26, 2013 30.62 30.66 30.25 30.33 606,213 -0.33(-1.08%)
Apr 25, 2013 30.61 30.94 30.50 30.66 799,933 +0.09(+0.29%)
Apr 24, 2013 30.82 30.84 30.04 30.57 717,683 -0.07(-0.23%)
Apr 23, 2013 30.25 30.65 29.65 30.64 1,133,656 +2.04(+7.13%)
Apr 22, 2013 28.65 28.76 28.17 28.60 827,671 +0.51(+1.82%)
Apr 19, 2013 27.76 28.40 27.37 28.09 567,920 +0.45(+1.63%)
Apr 18, 2013 28.04 28.14 27.51 27.64 513,395 -0.38(-1.36%)
Apr 17, 2013 28.14 28.26 27.82 28.02 636,402 -0.42(-1.48%)
Apr 16, 2013 28.47 28.69 28.20 28.44 516,609 +0.26(+0.92%)
Apr 15, 2013 29.57 29.60 28.12 28.18 710,004 -1.58(-5.31%)
Apr 12, 2013 30.05 30.12 29.68 29.76 293,681 -0.49(-1.62%)
Apr 11, 2013 29.93 30.45 29.90 30.25 577,138 +0.30(+1.00%)
Apr 10, 2013 29.42 30.10 29.23 29.95 758,728 +0.67(+2.29%)
Apr 09, 2013 29.39 29.43 28.96 29.28 573,300 +0.36(+1.24%)
Apr 08, 2013 28.31 28.94 28.20 28.92 354,247 +0.68(+2.41%)
Apr 05, 2013 27.77 28.32 27.76 28.24 441,282 +0.03(+0.11%)
Apr 04, 2013 28.11 28.32 28.01 28.21 387,214 +0.16(+0.57%)
Apr 03, 2013 28.25 28.44 27.89 28.05 464,206 -0.17(-0.60%)
Apr 02, 2013 28.73 28.91 28.11 28.22 677,417 -0.38(-1.33%)
Apr 01, 2013 29.00 29.05 28.41 28.60 443,872 -0.41(-1.41%)
Mar 28, 2013 28.88 29.20 28.40 29.01 556,128 +0.20(+0.69%)
Mar 27, 2013 28.83 28.85 28.45 28.81 650,102 -0.24(-0.83%)
Mar 26, 2013 29.57 29.61 28.95 29.05 553,887 -0.39(-1.32%)
Mar 25, 2013 29.78 30.05 29.25 29.44 372,563 -0.23(-0.78%)
Mar 22, 2013 29.93 30.08 29.53 29.67 371,839 -0.22(-0.74%)
Mar 21, 2013 30.02 30.29 29.86 29.89 484,263 -0.34(-1.12%)
Mar 20, 2013 30.09 30.25 29.59 30.23 567,520 +0.28(+0.93%)
Mar 19, 2013 29.98 30.23 29.61 29.95 337,229 +0.06(+0.20%)
Mar 18, 2013 29.73 29.99 29.61 29.89 553,735 -0.21(-0.70%)
Mar 15, 2013 29.39 30.11 29.39 30.10 1,156,837 +0.66(+2.24%)
Mar 14, 2013 29.00 29.48 28.86 29.44 564,051 +0.46(+1.59%)
Mar 13, 2013 28.55 29.00 28.40 28.98 753,493 +0.47(+1.65%)
Mar 12, 2013 28.28 28.57 28.28 28.51 607,601 +0.19(+0.67%)
Mar 11, 2013 28.16 28.38 28.15 28.32 495,787 -0.02(-0.07%)
Mar 08, 2013 28.21 28.35 28.02 28.34 534,068 +0.33(+1.18%)
Mar 07, 2013 27.70 28.03 27.64 28.01 467,484 +0.37(+1.34%)
Mar 06, 2013 27.59 27.89 27.49 27.64 347,103 +0.16(+0.58%)
Mar 05, 2013 27.29 27.51 27.20 27.48 463,137 +0.38(+1.40%)
Mar 04, 2013 26.69 27.16 26.62 27.10 468,860 +0.29(+1.08%)
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.