Hexcel Corp (NY: HXL )

61.32 USD +0.09 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.37 24.94 24.31 24.92 1,656,333 +1.48(+6.31%)
Nov 29, 2011 23.62 23.68 23.21 23.44 655,044 -0.17(-0.72%)
Nov 28, 2011 23.07 23.78 23.03 23.61 797,546 +1.43(+6.45%)
Nov 25, 2011 22.32 22.67 22.17 22.18 280,560 -0.28(-1.25%)
Nov 23, 2011 22.62 22.74 22.09 22.46 1,121,567 -0.53(-2.31%)
Nov 22, 2011 23.39 23.54 22.92 22.99 550,362 -0.49(-2.09%)
Nov 21, 2011 23.30 23.66 23.11 23.48 937,490 -0.38(-1.59%)
Nov 18, 2011 23.68 23.97 23.43 23.86 632,662 +0.32(+1.36%)
Nov 17, 2011 24.58 24.65 23.35 23.54 948,182 -1.03(-4.19%)
Nov 16, 2011 24.67 25.28 24.54 24.57 795,151 -0.48(-1.92%)
Nov 15, 2011 24.50 25.18 24.47 25.05 965,633 +0.42(+1.71%)
Nov 14, 2011 24.24 25.09 24.22 24.63 1,209,650 +0.38(+1.57%)
Nov 11, 2011 24.15 24.44 24.01 24.25 812,012 +0.42(+1.76%)
Nov 10, 2011 24.13 24.18 23.59 23.83 637,261 +0.09(+0.38%)
Nov 09, 2011 24.00 24.51 23.63 23.74 809,842 -1.06(-4.27%)
Nov 08, 2011 24.99 24.99 24.20 24.80 1,076,127 +0.07(+0.28%)
Nov 07, 2011 24.79 24.89 24.21 24.73 406,060 -0.04(-0.16%)
Nov 04, 2011 24.46 24.87 24.21 24.77 622,319 -0.08(-0.32%)
Nov 03, 2011 24.35 24.95 24.05 24.85 968,033 +0.51(+2.10%)
Nov 02, 2011 24.39 24.63 24.02 24.34 826,563 +0.51(+2.14%)
Nov 01, 2011 23.72 24.43 23.39 23.83 1,922,462 -0.88(-3.56%)
Oct 31, 2011 25.45 25.50 24.71 24.71 1,699,790 -0.96(-3.74%)
Oct 28, 2011 25.65 26.04 25.30 25.67 1,620,252 -0.17(-0.66%)
Oct 27, 2011 26.13 26.44 25.52 25.84 1,829,945 +0.48(+1.89%)
Oct 26, 2011 25.18 25.51 24.50 25.36 1,933,252 +0.80(+3.26%)
Oct 25, 2011 26.01 26.48 24.52 24.56 2,968,769 -0.46(-1.84%)
Oct 24, 2011 25.45 25.62 24.83 25.02 2,705,810 +0.14(+0.56%)
Oct 21, 2011 24.58 24.93 24.18 24.88 1,267,093 +0.89(+3.71%)
Oct 20, 2011 23.63 24.13 23.08 23.99 708,022 +0.27(+1.14%)
Oct 19, 2011 23.97 24.40 23.58 23.72 547,051 -0.39(-1.62%)
Oct 18, 2011 23.42 24.38 23.05 24.11 608,260 +0.78(+3.34%)
Oct 17, 2011 23.86 24.00 23.22 23.33 971,708 -0.83(-3.44%)
Oct 14, 2011 23.83 24.31 23.64 24.16 883,451 +0.67(+2.85%)
Oct 13, 2011 23.11 23.57 22.97 23.49 699,650 +0.22(+0.95%)
Oct 12, 2011 23.55 23.68 23.06 23.27 1,121,747 -0.04(-0.17%)
Oct 11, 2011 23.10 23.88 23.02 23.31 1,251,532 +0.01(+0.04%)
Oct 10, 2011 22.73 23.40 22.63 23.30 1,155,322 +1.08(+4.86%)
Oct 07, 2011 22.34 23.04 21.75 22.22 1,371,290 +0.12(+0.54%)
Oct 06, 2011 21.64 22.11 21.64 22.10 1,335,541 +0.42(+1.94%)
Oct 05, 2011 21.52 21.86 20.96 21.68 1,489,039 +0.34(+1.59%)
Oct 04, 2011 21.00 21.52 20.41 21.34 2,455,159 -0.11(-0.51%)
Oct 03, 2011 22.23 22.55 21.34 21.45 2,567,799 -0.71(-3.20%)
Sep 30, 2011 21.69 22.73 21.60 22.16 2,100,003 -0.11(-0.49%)
Sep 29, 2011 21.67 22.38 21.27 22.27 2,000,602 +1.11(+5.25%)
Sep 28, 2011 21.94 22.42 21.11 21.16 1,577,425 -0.68(-3.11%)
Sep 27, 2011 21.88 22.18 21.51 21.84 1,169,512 +0.64(+3.02%)
Sep 26, 2011 20.07 21.26 19.86 21.20 1,290,070 +1.45(+7.34%)
Sep 23, 2011 19.65 20.14 19.47 19.75 1,197,559 +0.03(+0.15%)
Sep 22, 2011 20.05 20.57 19.46 19.72 1,087,276 -1.30(-6.18%)
Sep 21, 2011 21.89 22.29 20.98 21.02 1,109,634 -0.99(-4.50%)
Sep 20, 2011 21.74 22.29 21.68 22.01 1,477,142 +0.33(+1.52%)
Sep 19, 2011 20.73 21.98 20.73 21.68 1,326,257 -0.66(-2.95%)
Sep 16, 2011 22.10 22.53 21.97 22.34 1,043,352 +0.39(+1.78%)
Sep 15, 2011 21.60 22.00 21.34 21.95 727,536 +0.64(+3.00%)
Sep 14, 2011 21.15 21.67 20.44 21.31 1,173,258 +0.45(+2.16%)
Sep 13, 2011 20.80 21.13 20.53 20.86 1,226,029 +0.23(+1.11%)
Sep 12, 2011 19.91 20.65 19.68 20.63 920,998 +0.36(+1.78%)
Sep 09, 2011 20.88 21.15 20.19 20.27 1,280,003 -0.93(-4.39%)
Sep 08, 2011 21.78 22.05 21.15 21.20 1,103,779 -0.75(-3.42%)
Sep 07, 2011 21.44 22.23 21.34 21.95 1,188,368 +0.97(+4.62%)
Sep 06, 2011 20.73 21.05 20.22 20.98 1,202,619 -0.31(-1.46%)
Sep 02, 2011 21.73 22.13 21.22 21.29 1,094,701 -1.07(-4.79%)
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.