Skip to main content

Hexcel Corp (NY: HXL )

61.23 +0.72 (+1.19%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.63 17.47 16.61 16.63 1,008,079 -0.50(-2.93%)
Sep 29, 2010 17.10 17.26 17.03 17.13 633,653 -0.04(-0.22%)
Sep 28, 2010 17.11 17.25 16.68 17.17 969 +0.12(+0.71%)
Sep 27, 2010 17.17 17.30 16.80 17.05 496,442 -0.07(-0.44%)
Sep 24, 2010 16.84 17.14 16.77 17.12 740,152 +0.56(+3.39%)
Sep 23, 2010 16.69 16.85 16.48 16.56 4,017 -0.33(-1.94%)
Sep 22, 2010 17.17 17.27 16.77 16.89 473,200 -0.36(-2.06%)
Sep 21, 2010 17.78 17.83 17.16 17.25 905,702 -0.63(-3.50%)
Sep 20, 2010 17.56 17.90 17.13 17.87 952,612 +0.40(+2.30%)
Sep 17, 2010 17.47 17.52 16.97 17.47 865,745 +0.54(+3.20%)
Sep 15, 2010 17.02 17.02 16.72 16.93 588,370 -0.21(-1.25%)
Sep 14, 2010 17.26 17.30 16.94 17.14 515,836 -0.23(-1.34%)
Sep 13, 2010 16.86 17.53 16.83 17.38 1,132,653 +0.77(+4.61%)
Sep 10, 2010 16.40 16.68 16.26 16.61 696,643 +0.23(+1.43%)
Sep 09, 2010 16.87 16.92 16.21 16.38 525,586 -0.26(-1.57%)
Sep 08, 2010 16.54 16.74 16.40 16.64 580,047 +0.17(+1.02%)
Sep 07, 2010 16.90 16.95 16.41 16.47 3,269 -0.48(-2.81%)
Sep 03, 2010 16.96 17.16 16.63 16.95 545,404 +0.17(+1.00%)
Sep 02, 2010 16.63 16.82 16.51 16.78 1,773 +0.16(+0.96%)
Sep 01, 2010 16.28 16.70 16.17 16.62 672,582 +0.67(+4.22%)
Aug 31, 2010 15.90 16.19 15.60 15.95 2,674 -0.22(-1.39%)
Aug 30, 2010 16.52 16.55 16.03 16.17 544,295 -0.14(-0.86%)
Aug 27, 2010 16.31 16.34 15.62 16.31 564,698 +0.39(+2.47%)
Aug 26, 2010 16.16 16.40 15.80 15.92 2,290 -0.20(-1.22%)
Aug 25, 2010 15.33 16.16 15.19 16.11 2,268 +0.80(+5.25%)
Aug 24, 2010 15.40 15.80 15.28 15.31 9,213 -0.42(-2.67%)
Aug 23, 2010 16.21 16.26 15.71 15.73 664,204 -0.37(-2.32%)
Aug 20, 2010 16.23 16.33 15.80 16.11 686,667 -0.28(-1.71%)
Aug 19, 2010 17.07 17.12 16.23 16.39 7,919 -0.81(-4.73%)
Aug 18, 2010 17.01 17.40 16.75 17.20 35,575 +0.16(+0.93%)
Aug 17, 2010 16.56 17.38 16.52 17.04 5,467 +0.65(+3.99%)
Aug 16, 2010 16.05 16.54 15.97 16.39 450,945 +0.19(+1.15%)
Aug 13, 2010 16.20 16.64 16.16 16.20 813,728 -0.37(-2.26%)
Aug 12, 2010 16.25 16.74 16.15 16.57 1,369 -0.11(-0.67%)
Aug 11, 2010 16.99 17.12 16.59 16.68 12,386 -0.76(-4.34%)
Aug 10, 2010 17.54 17.68 17.16 17.44 4,234 -0.38(-2.15%)
Aug 09, 2010 17.51 17.92 17.51 17.83 524,334 +0.51(+2.97%)
Aug 06, 2010 17.31 17.53 16.97 17.31 536,129 -0.16(-0.91%)
Aug 05, 2010 17.44 17.82 17.30 17.47 524,853 -0.16(-0.90%)
Aug 04, 2010 17.62 17.76 17.39 17.63 952,109 +0.07(+0.43%)
Aug 03, 2010 17.75 18.06 17.53 17.55 941,745 -0.34(-1.88%)
Aug 02, 2010 17.83 17.97 17.61 17.89 995,443 +0.42(+2.41%)
Jul 30, 2010 17.47 17.65 16.79 17.47 1,031,966 +0.29(+1.69%)
Jul 29, 2010 17.57 17.84 16.97 17.18 1,265,941 -0.26(-1.50%)
Jul 28, 2010 17.44 17.66 17.11 17.44 3,678 -0.51(-2.86%)
Jul 27, 2010 17.76 18.26 17.73 17.96 1,772,549 +0.44(+2.51%)
Jul 26, 2010 17.29 17.61 17.22 17.52 1,384,869 +0.27(+1.57%)
Jul 23, 2010 17.16 17.30 16.83 17.25 1,463,087 +0.05(+0.27%)
Jul 22, 2010 16.76 17.29 16.76 17.20 1,832,231 +0.67(+4.07%)
Jul 21, 2010 16.04 17.32 16.04 16.53 3,023,070 +0.71(+4.49%)
Jul 20, 2010 15.09 15.89 14.85 15.82 725,928 +0.55(+3.61%)
Jul 19, 2010 15.00 15.29 14.67 15.26 634,102 +0.35(+2.32%)
Jul 16, 2010 14.92 15.61 14.86 14.92 770,407 -0.85(-5.39%)
Jul 15, 2010 16.00 16.00 15.46 15.77 757,152 -0.16(-1.00%)
Jul 14, 2010 15.92 16.07 15.65 15.93 476,175 -0.08(-0.53%)
Jul 13, 2010 16.01 16.10 15.69 16.01 8,991 +0.62(+4.01%)
Jul 12, 2010 15.71 15.89 15.25 15.40 493,464 -0.34(-2.14%)
Jul 09, 2010 15.73 15.75 15.32 15.73 757,115 +0.35(+2.25%)
Jul 08, 2010 15.39 15.44 15.03 15.39 880,586 +0.44(+2.94%)
Jul 07, 2010 14.11 14.97 14.09 14.95 728,187 +0.87(+6.18%)
Jul 06, 2010 14.08 14.64 13.92 14.08 4,598 -0.11(-0.79%)
Jul 02, 2010 14.19 14.57 13.99 14.19 596,962 -0.25(-1.75%)
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.