Hexcel Corp (NY: HXL )

57.20 USD -0.17 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 17.79 17.90 17.15 17.21 945,650 -0.56(-3.15%)
Oct 29, 2010 17.77 17.99 17.62 17.77 391,172 -0.07(-0.39%)
Oct 28, 2010 17.90 18.13 17.62 17.84 421,380 +0.04(+0.22%)
Oct 27, 2010 17.94 18.12 17.50 17.80 900,719 -1.13(-5.97%)
Oct 25, 2010 18.70 19.12 18.68 18.93 794,092 +0.41(+2.21%)
Oct 22, 2010 18.45 18.62 18.15 18.52 427,489 -0.03(-0.16%)
Oct 21, 2010 18.63 19.00 18.20 18.55 635,500 +0.04(+0.22%)
Oct 20, 2010 18.12 18.65 18.01 18.51 380,099 +0.56(+3.12%)
Oct 19, 2010 18.27 18.51 17.90 17.95 629,073 -0.65(-3.49%)
Oct 18, 2010 18.65 18.74 18.27 18.60 614,355 -0.05(-0.27%)
Oct 15, 2010 19.18 19.30 18.52 18.65 648,446 -0.35(-1.84%)
Oct 14, 2010 19.01 19.30 18.82 19.00 596,045 +0.02(+0.11%)
Oct 13, 2010 18.99 19.11 18.73 18.98 663,954 +0.11(+0.58%)
Oct 12, 2010 18.78 19.03 18.34 18.87 406,898 -0.01(-0.05%)
Oct 11, 2010 19.02 19.14 18.85 18.88 260,538 -0.16(-0.84%)
Oct 08, 2010 19.04 19.16 18.78 19.04 609,702 +0.01(+0.05%)
Oct 07, 2010 19.20 19.20 18.72 19.03 1,921 -0.05(-0.26%)
Oct 06, 2010 18.65 19.14 18.58 19.08 1,006,191 +0.36(+1.92%)
Oct 05, 2010 18.02 18.77 17.87 18.72 723,183 +0.97(+5.46%)
Oct 04, 2010 17.97 18.12 17.64 17.75 540,976 -0.23(-1.28%)
Oct 01, 2010 17.98 18.17 17.70 17.98 822,716 +0.19(+1.05%)
Sep 30, 2010 17.79 18.69 17.77 17.79 942,286 -0.54(-2.93%)
Sep 29, 2010 18.29 18.46 18.22 18.33 592,297 -0.04(-0.22%)
Sep 28, 2010 18.30 18.45 17.84 18.37 906 +0.13(+0.71%)
Sep 27, 2010 18.37 18.51 17.97 18.24 464,041 -0.08(-0.44%)
Sep 24, 2010 18.02 18.34 17.94 18.32 691,845 +0.60(+3.39%)
Sep 23, 2010 17.86 18.03 17.63 17.72 3,755 -0.35(-1.94%)
Sep 22, 2010 18.37 18.48 17.94 18.07 442,316 -0.38(-2.06%)
Sep 21, 2010 19.02 19.07 18.36 18.45 846,590 -0.67(-3.50%)
Sep 20, 2010 18.79 19.15 18.33 19.12 890,439 +0.43(+2.30%)
Sep 17, 2010 18.69 18.74 18.16 18.69 809,241 +0.58(+3.20%)
Sep 15, 2010 18.21 18.21 17.89 18.11 549,970 -0.23(-1.25%)
Sep 14, 2010 18.47 18.50 18.12 18.34 482,170 -0.25(-1.34%)
Sep 13, 2010 18.04 18.75 18.00 18.59 1,058,729 +0.82(+4.61%)
Sep 10, 2010 17.55 17.85 17.40 17.77 651,176 +0.25(+1.43%)
Sep 09, 2010 18.05 18.10 17.34 17.52 491,283 -0.28(-1.57%)
Sep 08, 2010 17.69 17.91 17.55 17.80 542,190 +0.18(+1.02%)
Sep 07, 2010 18.08 18.13 17.56 17.62 3,056 -0.51(-2.81%)
Sep 03, 2010 18.14 18.36 17.79 18.13 509,808 +0.18(+1.00%)
Sep 02, 2010 17.79 17.99 17.66 17.95 1,658 +0.17(+0.96%)
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.