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 (%)
Oct 31, 2005 15.40 16.12 15.40 15.82 884,400 +0.42(+2.73%)
Oct 28, 2005 15.20 15.45 15.20 15.40 566,900 +0.13(+0.85%)
Oct 27, 2005 15.75 15.97 15.25 15.27 578,300 -0.59(-3.72%)
Oct 26, 2005 15.90 16.19 15.77 15.86 799,600 +0.06(+0.38%)
Oct 25, 2005 16.00 16.08 15.79 15.80 1,551,900 -0.23(-1.43%)
Oct 24, 2005 15.80 16.60 15.80 16.03 586,100 +0.36(+2.30%)
Oct 21, 2005 15.95 16.13 15.55 15.67 284,000 -0.28(-1.76%)
Oct 20, 2005 16.02 16.15 15.80 15.95 348,900 -0.10(-0.62%)
Oct 19, 2005 16.15 16.16 15.65 16.05 732,600 -0.11(-0.68%)
Oct 18, 2005 16.65 16.71 15.83 16.16 335,800 -0.45(-2.71%)
Oct 17, 2005 16.00 16.67 16.00 16.61 486,700 +0.68(+4.27%)
Oct 14, 2005 16.05 16.30 15.70 15.93 497,600 +0.07(+0.44%)
Oct 13, 2005 16.20 16.30 15.36 15.86 940,600 -0.51(-3.12%)
Oct 12, 2005 16.75 17.00 16.22 16.37 403,000 -0.48(-2.85%)
Oct 11, 2005 17.05 17.19 16.72 16.85 462,600 -0.25(-1.46%)
Oct 10, 2005 17.29 17.46 16.70 17.10 412,700 -0.19(-1.10%)
Oct 07, 2005 17.31 17.60 17.09 17.29 262,400 -0.02(-0.12%)
Oct 06, 2005 17.48 17.58 17.10 17.31 426,600 -0.20(-1.14%)
Oct 05, 2005 18.00 18.05 17.51 17.51 368,000 -0.50(-2.78%)
Oct 04, 2005 18.44 18.50 17.94 18.01 569,900 -0.42(-2.28%)
Oct 03, 2005 18.18 18.80 18.15 18.43 328,200 +0.14(+0.77%)
Sep 30, 2005 18.00 18.30 17.85 18.29 370,600 +0.29(+1.61%)
Sep 29, 2005 18.00 18.05 17.61 18.00 292,200 +0.00(+0.00%)
Sep 28, 2005 18.01 18.00 17.74 18.00 283,300 +0.00(+0.00%)
Sep 27, 2005 17.99 18.10 17.91 18.00 420,500 +0.01(+0.06%)
Sep 26, 2005 18.00 18.37 17.96 17.99 1,126,900 +0.19(+1.07%)
Sep 23, 2005 17.80 17.91 17.62 17.80 629,700 -0.13(-0.73%)
Sep 22, 2005 17.80 18.10 17.50 17.93 374,900 +0.06(+0.34%)
Sep 21, 2005 18.60 18.60 17.44 17.87 759,600 -0.91(-4.85%)
Sep 20, 2005 18.48 19.00 18.48 18.78 405,200 +0.40(+2.18%)
Sep 19, 2005 18.65 18.65 18.02 18.38 317,900 -0.40(-2.13%)
Sep 16, 2005 18.74 18.85 18.30 18.78 474,600 +0.18(+0.97%)
Sep 15, 2005 18.94 18.94 18.40 18.60 234,700 -0.40(-2.11%)
Sep 14, 2005 19.28 19.40 18.80 19.00 248,000 -0.08(-0.42%)
Sep 13, 2005 19.36 19.36 18.90 19.08 232,400 -0.48(-2.45%)
Sep 12, 2005 19.15 19.63 19.04 19.56 157,500 +0.36(+1.87%)
Sep 09, 2005 19.20 19.29 18.92 19.20 195,900 +0.00(+0.00%)
Sep 08, 2005 19.45 19.60 18.98 19.20 280,200 -0.35(-1.79%)
Sep 07, 2005 19.45 19.75 19.10 19.55 339,300 -0.05(-0.26%)
Sep 06, 2005 19.06 19.62 18.95 19.60 434,000 +0.54(+2.83%)
Sep 02, 2005 19.40 19.44 18.95 19.06 322,800 -0.47(-2.41%)
Sep 01, 2005 19.45 19.53 18.88 19.53 688,000 +0.08(+0.41%)
Aug 31, 2005 19.17 19.56 18.99 19.45 952,300 +0.22(+1.14%)
Aug 30, 2005 19.25 19.50 19.00 19.23 272,800 +0.02(+0.10%)
Aug 29, 2005 18.80 19.21 18.52 19.21 266,200 +0.29(+1.53%)
Aug 26, 2005 19.41 19.41 18.32 18.92 361,700 -0.39(-2.02%)
Aug 25, 2005 19.13 19.49 19.08 19.31 248,100 +0.11(+0.57%)
Aug 24, 2005 19.37 19.42 19.01 19.20 320,000 -0.05(-0.26%)
Aug 23, 2005 19.10 19.44 18.88 19.25 379,700 +0.15(+0.79%)
Aug 22, 2005 19.54 19.54 18.85 19.10 586,400 +0.10(+0.53%)
Aug 19, 2005 19.45 19.45 18.82 19.00 382,100 -0.45(-2.31%)
Aug 18, 2005 19.80 19.80 19.31 19.45 658,900 -0.34(-1.72%)
Aug 17, 2005 19.25 19.99 19.15 19.79 688,300 +0.56(+2.91%)
Aug 16, 2005 19.26 19.44 18.86 19.23 589,300 -0.04(-0.21%)
Aug 15, 2005 19.00 19.65 18.45 19.27 1,018,900 +0.87(+4.73%)
Aug 12, 2005 18.41 18.41 18.01 18.40 493,800 -0.01(-0.05%)
Aug 11, 2005 18.25 18.50 18.03 18.41 447,300 +0.11(+0.60%)
Aug 10, 2005 18.69 18.69 18.00 18.30 694,300 -0.14(-0.76%)
Aug 09, 2005 18.55 18.69 18.30 18.44 628,800 -0.01(-0.05%)
Aug 08, 2005 18.11 18.57 18.11 18.45 658,000 +0.36(+1.99%)
Aug 05, 2005 18.00 18.50 18.00 18.09 1,202,200 +0.04(+0.22%)
Aug 04, 2005 18.02 18.30 17.99 18.05 4,958,200 -0.16(-0.88%)
Aug 03, 2005 17.45 18.75 17.45 18.21 934,900 +0.52(+2.94%)
Aug 02, 2005 17.65 17.80 17.33 17.69 593,300 +0.26(+1.49%)
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.