Hexcel Corp (NY: HXL )

57.20 USD -0.80 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 24.79 24.79 24.20 24.21 575,386 -0.58(-2.34%)
Dec 29, 2011 24.74 25.07 24.70 24.79 388,889 +0.18(+0.73%)
Dec 28, 2011 25.22 25.31 24.41 24.61 522,340 -0.72(-2.84%)
Dec 27, 2011 24.93 25.42 24.93 25.33 498,229 +0.25(+1.00%)
Dec 23, 2011 24.93 25.10 24.70 25.08 413,698 +0.48(+1.95%)
Dec 21, 2011 24.59 24.69 24.19 24.60 640,630 +0.03(+0.12%)
Dec 20, 2011 23.85 24.61 23.82 24.57 1,055,072 +1.26(+5.41%)
Dec 19, 2011 23.78 24.13 23.25 23.31 671,107 -0.35(-1.48%)
Dec 16, 2011 23.44 23.86 23.25 23.66 1,256,278 +0.54(+2.34%)
Dec 15, 2011 23.39 23.51 23.02 23.12 1,051,348 +0.17(+0.74%)
Dec 14, 2011 23.98 24.02 22.94 22.95 1,284,596 -1.09(-4.53%)
Dec 13, 2011 24.95 25.06 23.90 24.04 1,460,376 -0.25(-1.03%)
Dec 12, 2011 24.50 24.58 23.91 24.29 653,649 -0.44(-1.78%)
Dec 09, 2011 24.05 24.89 23.97 24.73 1,149,216 +0.81(+3.39%)
Dec 08, 2011 24.11 24.60 23.89 23.92 930,097 -0.53(-2.17%)
Dec 07, 2011 24.32 24.66 23.95 24.45 610,284 +0.00(+0.00%)
Dec 06, 2011 24.37 24.58 24.15 24.45 873,023 +0.05(+0.20%)
Dec 05, 2011 24.75 24.78 24.16 24.40 815,891 +0.14(+0.58%)
Dec 02, 2011 24.92 25.05 24.23 24.26 840,236 -0.26(-1.06%)
Dec 01, 2011 24.81 25.09 24.49 24.52 1,068,967 -0.40(-1.61%)
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%)
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.