Hexcel Corp (NY: HXL )

57.52 USD +0.15 (+0.27%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.69 18.88 17.96 18.69 964,614 +0.31(+1.69%)
Jul 29, 2010 18.80 19.09 18.16 18.38 1,183,318 -0.28(-1.50%)
Jul 28, 2010 18.66 18.89 18.30 18.66 3,438 -0.55(-2.86%)
Jul 27, 2010 19.00 19.53 18.97 19.21 1,656,861 +0.47(+2.51%)
Jul 26, 2010 18.50 18.84 18.42 18.74 1,294,484 +0.29(+1.57%)
Jul 23, 2010 18.36 18.51 18.00 18.45 1,367,597 +0.05(+0.27%)
Jul 22, 2010 17.93 18.50 17.93 18.40 1,712,648 +0.72(+4.07%)
Jul 21, 2010 17.16 18.53 17.16 17.68 2,825,765 +0.76(+4.49%)
Jul 20, 2010 16.14 17.00 15.89 16.92 678,550 +0.59(+3.61%)
Jul 19, 2010 16.05 16.36 15.69 16.33 592,717 +0.37(+2.32%)
Jul 16, 2010 15.96 16.70 15.90 15.96 720,126 -0.91(-5.39%)
Jul 15, 2010 17.12 17.12 16.54 16.87 707,736 -0.17(-1.00%)
Jul 14, 2010 17.03 17.19 16.74 17.04 445,097 -0.09(-0.53%)
Jul 13, 2010 17.13 17.22 16.79 17.13 8,405 +0.66(+4.01%)
Jul 12, 2010 16.81 17.00 16.31 16.47 461,258 -0.36(-2.14%)
Jul 09, 2010 16.83 16.85 16.39 16.83 707,701 +0.37(+2.25%)
Jul 08, 2010 16.46 16.52 16.08 16.46 823,114 +0.47(+2.94%)
Jul 07, 2010 15.09 16.01 15.07 15.99 680,661 +0.93(+6.18%)
Jul 06, 2010 15.06 15.66 14.89 15.06 4,298 -0.12(-0.79%)
Jul 02, 2010 15.18 15.59 14.97 15.18 558,001 -0.27(-1.75%)
Jul 01, 2010 15.43 15.67 14.94 15.45 818,516 -0.06(-0.39%)
Jun 30, 2010 15.51 16.08 15.40 15.51 8,939 -0.27(-1.71%)
Jun 29, 2010 16.38 16.39 15.67 15.78 1,335,145 -0.92(-5.51%)
Jun 25, 2010 16.70 16.97 16.49 16.70 1,388,858 -0.12(-0.71%)
Jun 24, 2010 16.82 17.18 16.79 16.82 505 -0.40(-2.32%)
Jun 23, 2010 17.03 17.34 16.84 17.22 810,465 +0.11(+0.64%)
Jun 22, 2010 17.11 17.55 17.02 17.11 2,475 +0.11(+0.65%)
Jun 21, 2010 17.30 17.55 16.84 17.00 1,111,781 +0.04(+0.24%)
Jun 18, 2010 16.96 17.36 16.95 16.96 1,167,728 -0.08(-0.47%)
Jun 17, 2010 17.04 17.19 16.86 17.04 480 +0.06(+0.35%)
Jun 16, 2010 16.52 17.13 16.34 16.98 900,885 +0.24(+1.43%)
Jun 15, 2010 16.74 16.81 16.20 16.74 4,301 +0.45(+2.76%)
Jun 14, 2010 16.27 16.77 16.18 16.29 796,391 +0.16(+0.99%)
Jun 11, 2010 15.72 16.22 15.72 16.13 1,105,602 +0.23(+1.45%)
Jun 10, 2010 15.90 15.91 15.44 15.90 3,997 +0.62(+4.06%)
Jun 09, 2010 15.51 15.85 15.18 15.28 750,579 -0.01(-0.07%)
Jun 08, 2010 15.36 15.49 14.89 15.29 693,411 -0.03(-0.20%)
Jun 07, 2010 16.07 16.07 15.26 15.32 982,797 -0.70(-4.37%)
Jun 04, 2010 16.02 16.90 15.95 16.02 1,074,950 -0.89(-5.26%)
Jun 03, 2010 16.91 17.15 16.54 16.91 479 +0.64(+3.93%)
Jun 02, 2010 16.27 16.27 15.38 16.27 679,549 +0.87(+5.65%)
Jun 01, 2010 15.40 16.12 15.40 15.40 3,489 -0.57(-3.57%)
May 28, 2010 15.97 16.36 15.77 15.97 458,464 -0.33(-2.02%)
May 27, 2010 15.96 16.30 15.85 16.30 676,501 +0.70(+4.49%)
May 26, 2010 15.60 16.05 15.25 15.60 3,500 +0.34(+2.23%)
May 25, 2010 14.87 15.36 14.30 15.26 1,187,229 -0.03(-0.20%)
May 24, 2010 15.30 15.63 15.11 15.29 819,949 +0.01(+0.07%)
May 21, 2010 14.46 15.70 14.42 15.28 1,247,732 +0.53(+3.59%)
May 20, 2010 14.68 15.14 14.61 14.75 1,050,359 -0.87(-5.57%)
May 19, 2010 15.90 15.95 15.30 15.62 723,789 -0.42(-2.62%)
May 18, 2010 16.41 16.57 15.95 16.04 507,199 -0.19(-1.17%)
May 17, 2010 16.45 16.69 15.61 16.23 549,565 -0.12(-0.73%)
May 14, 2010 16.35 16.74 16.10 16.35 516,103 -0.49(-2.91%)
May 13, 2010 17.27 17.44 16.74 16.84 671,559 -0.44(-2.55%)
May 12, 2010 16.31 17.32 16.30 17.28 1,014,815 +1.08(+6.67%)
May 11, 2010 16.34 16.59 16.15 16.20 539,644 +0.15(+0.93%)
May 10, 2010 15.87 16.09 15.77 16.05 860,023 +1.05(+7.00%)
May 07, 2010 15.53 15.71 14.85 15.00 1,360,377 +1.97(+15.12%)
May 06, 2010 13.03 16.42 12.96 13.03 500 -3.16(-19.52%)
May 05, 2010 16.05 16.50 16.01 16.19 894,224 -0.21(-1.28%)
May 04, 2010 16.85 16.85 16.15 16.40 1,166,886 -0.68(-3.98%)
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.