Hexcel Corp (NY: HXL )

58.25 USD +1.52 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.85 19.22 18.74 19.02 553,297 +0.27(+1.44%)
Jan 28, 2011 19.31 19.43 18.68 18.75 695,436 -0.55(-2.85%)
Jan 27, 2011 19.28 19.43 18.73 19.30 786,944 +0.14(+0.73%)
Jan 26, 2011 18.76 19.22 18.75 19.16 855,731 +0.34(+1.81%)
Jan 25, 2011 18.64 18.82 18.45 18.82 373,674 +0.07(+0.37%)
Jan 24, 2011 18.38 18.90 18.35 18.75 437,836 +0.37(+2.01%)
Jan 21, 2011 18.59 18.70 18.26 18.38 478,550 -0.12(-0.65%)
Jan 20, 2011 18.64 18.81 18.41 18.50 405,090 -0.19(-1.02%)
Jan 19, 2011 19.31 19.50 18.64 18.69 716,920 -0.69(-3.56%)
Jan 18, 2011 19.00 19.43 19.00 19.38 641,847 +0.35(+1.84%)
Jan 14, 2011 19.01 19.07 18.85 19.03 361,922 -0.03(-0.16%)
Jan 13, 2011 19.06 19.15 18.94 19.06 361,045 +0.05(+0.26%)
Jan 12, 2011 19.00 19.16 18.92 19.01 510,342 +0.13(+0.69%)
Jan 11, 2011 19.17 19.19 18.76 18.88 367,068 -0.16(-0.84%)
Jan 10, 2011 18.94 19.12 18.52 19.04 667,832 +0.04(+0.21%)
Jan 07, 2011 18.57 19.13 18.57 19.00 811,637 +0.41(+2.21%)
Jan 06, 2011 18.30 18.64 18.30 18.59 806,255 +0.23(+1.25%)
Jan 05, 2011 17.90 18.43 17.84 18.36 506,467 +0.40(+2.23%)
Jan 04, 2011 18.11 18.35 17.58 17.96 601,322 -0.21(-1.16%)
Jan 03, 2011 18.26 18.47 18.06 18.17 487,542 +0.08(+0.44%)
Dec 31, 2010 18.18 18.27 17.91 18.09 386,581 -0.10(-0.55%)
Dec 30, 2010 18.39 18.50 18.18 18.19 314,578 -0.19(-1.03%)
Dec 29, 2010 18.20 18.50 18.16 18.38 397,826 +0.18(+0.99%)
Dec 28, 2010 18.30 18.30 18.02 18.20 273,757 -0.10(-0.55%)
Dec 27, 2010 18.21 18.36 18.09 18.30 225,675 -0.04(-0.22%)
Dec 23, 2010 18.22 18.38 18.06 18.34 392,220 +0.09(+0.49%)
Dec 22, 2010 18.16 18.30 17.95 18.25 365,465 +0.11(+0.61%)
Dec 21, 2010 18.08 18.30 18.07 18.14 471,512 +0.15(+0.83%)
Dec 20, 2010 17.84 18.11 17.64 17.99 590,938 +0.19(+1.07%)
Dec 17, 2010 17.65 18.05 17.54 17.80 1,011,507 +0.24(+1.37%)
Dec 16, 2010 17.58 17.71 17.41 17.56 912,806 +0.09(+0.52%)
Dec 15, 2010 17.94 18.12 17.44 17.47 687,881 -0.55(-3.05%)
Dec 14, 2010 17.56 18.15 17.12 18.02 974,425 +0.05(+0.28%)
Dec 13, 2010 18.04 18.24 17.91 17.97 574,043 -0.04(-0.22%)
Dec 10, 2010 18.19 18.38 17.55 18.01 997,980 -0.09(-0.50%)
Dec 09, 2010 18.17 18.29 18.05 18.10 764,360 +0.02(+0.11%)
Dec 08, 2010 18.19 18.20 17.94 18.08 603,427 -0.04(-0.22%)
Dec 07, 2010 18.04 18.24 17.96 18.12 666,569 +0.22(+1.23%)
Dec 06, 2010 17.64 17.96 17.54 17.90 780,314 +0.22(+1.24%)
Dec 03, 2010 17.61 17.74 17.50 17.68 362,338 -0.06(-0.34%)
Dec 02, 2010 17.41 17.80 17.34 17.74 504,145 +0.32(+1.84%)
Dec 01, 2010 17.44 17.69 17.39 17.42 949,007 +0.27(+1.57%)
Nov 30, 2010 16.93 17.25 16.80 17.15 714,869 -0.05(-0.29%)
Nov 29, 2010 16.92 17.24 16.77 17.20 720,877 +0.12(+0.70%)
Nov 26, 2010 16.91 17.19 16.79 17.08 210,462 +0.01(+0.06%)
Nov 24, 2010 16.62 17.07 17.07 17.07 674,481 +0.53(+3.20%)
Nov 23, 2010 16.51 16.69 16.36 16.54 908,095 -0.19(-1.14%)
Nov 22, 2010 16.79 16.81 16.46 16.73 647,209 -0.18(-1.06%)
Nov 19, 2010 17.03 17.11 16.66 16.91 1,003,398 -0.11(-0.65%)
Nov 18, 2010 16.80 17.15 16.74 17.02 939,557 +0.41(+2.47%)
Nov 17, 2010 16.74 16.98 16.57 16.61 1,400,713 -0.13(-0.78%)
Nov 16, 2010 16.00 16.77 15.93 16.74 2,056,894 +0.58(+3.59%)
Nov 15, 2010 15.73 16.20 15.68 16.16 1,766,964 +0.49(+3.13%)
Nov 12, 2010 16.36 16.46 15.56 15.67 2,326,541 -0.81(-4.92%)
Nov 11, 2010 17.04 17.06 16.35 16.48 2,184,842 -0.84(-4.85%)
Nov 10, 2010 17.42 17.52 17.04 17.32 938,919 -0.13(-0.74%)
Nov 09, 2010 17.74 17.91 17.33 17.45 481,892 -0.29(-1.63%)
Nov 08, 2010 18.00 18.17 17.65 17.74 442,357 -0.41(-2.26%)
Nov 05, 2010 18.08 18.34 17.96 18.15 597,201 +0.14(+0.78%)
Nov 04, 2010 18.13 18.39 17.83 18.01 673,584 +0.21(+1.18%)
Nov 03, 2010 17.66 17.84 17.42 17.80 346,809 +0.14(+0.79%)
Nov 02, 2010 17.47 17.69 17.12 17.66 642,061 +0.45(+2.61%)
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.