Hexcel Corp (NY: HXL )

56.77 USD +0.61 (+1.09%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 23.32 23.86 23.22 23.29 734,538 -0.06(-0.26%)
Jul 30, 2012 23.75 23.97 23.22 23.35 795,439 -0.52(-2.18%)
Jul 27, 2012 23.83 24.03 23.49 23.87 875,999 +0.22(+0.93%)
Jul 26, 2012 24.16 24.34 23.34 23.65 696,130 +0.03(+0.13%)
Jul 25, 2012 23.73 23.89 23.19 23.62 1,147,876 +0.12(+0.51%)
Jul 24, 2012 24.64 24.71 23.39 23.50 1,865,154 -1.13(-4.59%)
Jul 23, 2012 24.62 24.86 24.21 24.63 999,574 -0.69(-2.73%)
Jul 20, 2012 25.76 25.92 25.12 25.32 874,593 -0.71(-2.73%)
Jul 19, 2012 25.70 26.12 25.60 26.03 484,046 +0.37(+1.44%)
Jul 18, 2012 25.11 25.66 25.11 25.66 436,610 +0.46(+1.83%)
Jul 17, 2012 25.12 25.46 24.78 25.20 368,800 +0.18(+0.72%)
Jul 16, 2012 25.26 25.33 24.76 25.02 557,744 -0.37(-1.46%)
Jul 13, 2012 24.87 25.51 24.80 25.39 858,645 +0.68(+2.75%)
Jul 12, 2012 24.36 24.83 24.20 24.71 731,315 +0.16(+0.65%)
Jul 11, 2012 25.78 25.78 24.47 24.55 1,524,016 -1.17(-4.55%)
Jul 10, 2012 26.59 26.76 25.67 25.72 939,939 -0.68(-2.58%)
Jul 09, 2012 25.95 26.46 25.93 26.40 502,061 +0.48(+1.85%)
Jul 06, 2012 26.10 26.22 25.69 25.92 442,827 -0.54(-2.04%)
Jul 05, 2012 26.39 26.67 26.22 26.46 513,776 -0.03(-0.11%)
Jul 03, 2012 26.08 26.54 25.93 26.49 425,950 +0.35(+1.34%)
Jul 02, 2012 25.77 26.14 25.60 26.14 758,341 +0.35(+1.36%)
Jun 29, 2012 25.23 25.80 25.23 25.79 802,087 +1.06(+4.29%)
Jun 28, 2012 24.59 24.97 24.46 24.73 699,943 -0.13(-0.52%)
Jun 27, 2012 24.42 24.98 24.38 24.86 644,307 +0.53(+2.18%)
Jun 26, 2012 24.39 24.66 24.06 24.33 1,200,879 -0.08(-0.33%)
Jun 25, 2012 24.32 24.53 24.17 24.41 880,515 -0.27(-1.09%)
Jun 22, 2012 24.36 24.70 24.10 24.68 1,520,688 +0.48(+1.98%)
Jun 21, 2012 24.73 24.84 24.16 24.20 797,754 -0.50(-2.02%)
Jun 20, 2012 24.63 24.83 24.50 24.70 859,682 +0.01(+0.04%)
Jun 19, 2012 24.70 24.92 24.46 24.69 1,282,755 +0.18(+0.73%)
Jun 18, 2012 24.19 24.59 24.11 24.51 855,011 +0.10(+0.41%)
Jun 15, 2012 24.48 24.61 24.28 24.41 881,919 -0.04(-0.16%)
Jun 14, 2012 24.57 24.79 24.21 24.45 1,223,214 -0.15(-0.61%)
Jun 13, 2012 24.51 24.81 24.23 24.60 1,268,417 -0.03(-0.12%)
Jun 12, 2012 24.13 24.68 24.11 24.63 1,072,290 +0.63(+2.62%)
Jun 11, 2012 24.46 24.56 24.00 24.00 1,404,835 -0.12(-0.50%)
Jun 08, 2012 23.99 24.17 23.72 24.12 533,545 +0.04(+0.17%)
Jun 07, 2012 24.29 24.46 23.91 24.08 1,243,027 +0.12(+0.50%)
Jun 06, 2012 23.49 23.97 23.44 23.96 470,192 +0.70(+3.01%)
Jun 05, 2012 22.98 23.39 22.88 23.26 723,869 +0.21(+0.91%)
Jun 04, 2012 23.51 23.73 22.77 23.05 1,319,597 -0.35(-1.50%)
Jun 01, 2012 23.73 24.15 23.33 23.40 1,134,004 -0.98(-4.02%)
May 31, 2012 24.75 24.80 24.03 24.38 1,083,072 -0.33(-1.34%)
May 30, 2012 24.69 25.16 24.69 24.71 904,737 -0.25(-1.00%)
May 29, 2012 24.65 25.01 24.51 24.96 1,005,466 +0.49(+2.00%)
May 25, 2012 25.00 25.00 24.35 24.47 798,701 -0.52(-2.08%)
May 24, 2012 25.60 25.67 24.58 24.99 815,208 -0.52(-2.04%)
May 23, 2012 25.07 25.58 24.76 25.51 385,137 +0.16(+0.63%)
May 22, 2012 25.51 25.83 25.18 25.35 538,033 -0.05(-0.20%)
May 21, 2012 24.82 25.44 24.72 25.40 774,820 +0.64(+2.58%)
May 18, 2012 25.15 25.37 24.68 24.76 746,662 -0.44(-1.75%)
May 17, 2012 26.20 26.23 25.18 25.20 913,842 -0.92(-3.52%)
May 16, 2012 26.98 27.02 26.08 26.12 654,122 -0.73(-2.72%)
May 15, 2012 26.91 27.23 26.75 26.85 982,989 -0.15(-0.56%)
May 14, 2012 26.45 27.11 26.44 27.00 960,642 +0.18(+0.67%)
May 11, 2012 26.45 26.94 26.45 26.82 785,582 +0.12(+0.45%)
May 10, 2012 27.05 27.07 26.46 26.70 646,559 -0.03(-0.11%)
May 09, 2012 26.30 27.09 26.22 26.73 875,773 -0.01(-0.04%)
May 08, 2012 26.56 26.80 26.09 26.74 490,254 +0.00(+0.00%)
May 07, 2012 26.50 26.85 26.38 26.74 617,493 +0.10(+0.38%)
May 04, 2012 26.89 26.95 26.45 26.64 712,727 -0.50(-1.84%)
May 03, 2012 27.36 27.45 27.03 27.14 746,423 -0.29(-1.06%)
May 02, 2012 27.25 27.43 27.12 27.43 590,832 +0.00(+0.00%)
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.