Hexcel Corp (NY: HXL )

57.26 USD -0.11 (-0.20%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.62 11.75 11.12 11.44 523,986 -0.16(-1.38%)
Sep 29, 2009 11.70 11.85 11.53 11.60 783,247 -0.12(-1.02%)
Sep 28, 2009 11.51 11.78 11.40 11.72 626,699 +0.33(+2.90%)
Sep 25, 2009 11.58 11.63 11.13 11.39 852,451 -0.30(-2.57%)
Sep 24, 2009 12.04 12.08 11.68 11.69 1,077,783 -0.30(-2.50%)
Sep 23, 2009 11.95 12.19 11.77 11.99 902,121 +0.08(+0.67%)
Sep 22, 2009 11.80 11.99 11.66 11.91 538,673 +0.26(+2.23%)
Sep 21, 2009 11.61 11.81 11.45 11.65 389,598 -0.09(-0.77%)
Sep 18, 2009 12.00 12.17 11.63 11.74 1,034,781 -0.24(-2.00%)
Sep 17, 2009 11.63 12.00 11.59 11.98 1,273,526 +0.42(+3.63%)
Sep 16, 2009 11.32 11.98 11.29 11.56 832,639 +0.27(+2.39%)
Sep 15, 2009 11.28 11.60 11.15 11.29 522,577 +0.01(+0.09%)
Sep 14, 2009 11.53 11.53 10.94 11.28 793,739 -0.33(-2.84%)
Sep 11, 2009 11.41 11.73 11.29 11.61 781,770 +0.19(+1.66%)
Sep 10, 2009 11.25 11.47 11.14 11.42 407,543 +0.12(+1.06%)
Sep 09, 2009 10.91 11.41 10.79 11.30 505,798 +0.37(+3.39%)
Sep 08, 2009 10.98 11.11 10.82 10.93 371,939 +0.11(+1.02%)
Sep 04, 2009 10.50 10.85 10.36 10.82 307,173 +0.24(+2.27%)
Sep 03, 2009 10.28 10.58 10.21 10.58 478,672 +0.32(+3.12%)
Sep 02, 2009 10.45 10.59 10.23 10.26 575,226 -0.26(-2.47%)
Sep 01, 2009 10.73 11.11 10.49 10.52 480,519 -0.36(-3.33%)
Aug 31, 2009 11.21 11.21 10.75 10.88 642,727 -0.44(-3.86%)
Aug 28, 2009 11.80 11.80 11.04 11.32 786,076 -0.28(-2.41%)
Aug 27, 2009 11.51 11.99 11.19 11.60 1,861,699 +0.35(+3.11%)
Aug 26, 2009 11.25 11.43 11.09 11.25 916,248 -0.05(-0.44%)
Aug 25, 2009 11.40 11.40 10.99 11.30 1,349,567 +0.02(+0.18%)
Aug 24, 2009 11.50 11.76 11.17 11.28 626,448 -0.19(-1.66%)
Aug 21, 2009 10.87 11.54 10.77 11.47 1,274,023 +0.78(+7.30%)
Aug 20, 2009 10.15 10.70 10.15 10.69 468,278 +0.54(+5.32%)
Aug 19, 2009 10.04 10.19 9.930 10.15 449,414 -0.09(-0.88%)
Aug 18, 2009 10.30 10.41 10.07 10.24 814,137 +0.30(+3.02%)
Aug 17, 2009 9.980 10.27 9.890 9.940 988,697 -0.32(-3.12%)
Aug 14, 2009 10.67 10.68 9.730 10.26 1,668,208 -0.46(-4.29%)
Aug 13, 2009 10.78 10.81 10.43 10.72 475,425 +0.01(+0.09%)
Aug 12, 2009 10.48 10.93 10.48 10.71 517,551 +0.25(+2.39%)
Aug 11, 2009 10.57 10.59 10.34 10.46 431,699 -0.16(-1.51%)
Aug 10, 2009 10.74 10.94 10.56 10.62 466,528 -0.28(-2.57%)
Aug 07, 2009 10.74 10.95 10.46 10.90 680,319 +0.38(+3.61%)
Aug 06, 2009 10.69 10.76 10.44 10.52 361,969 -0.08(-0.75%)
Aug 05, 2009 10.98 10.98 10.46 10.60 493,399 -0.28(-2.57%)
Aug 04, 2009 10.84 10.96 10.59 10.88 529,336 -0.01(-0.08%)
Aug 03, 2009 10.44 10.93 10.16 10.89 755,001 +0.68(+6.65%)
Jul 31, 2009 10.32 10.46 10.18 10.21 670,812 -0.14(-1.35%)
Jul 30, 2009 10.02 10.66 10.02 10.35 990,082 +0.42(+4.23%)
Jul 29, 2009 9.510 10.14 9.280 9.930 1,401,552 +0.29(+3.01%)
Jul 28, 2009 9.110 10.05 8.920 9.640 2,452,240 -0.11(-1.13%)
Jul 27, 2009 9.900 10.08 9.650 9.750 1,442,363 -0.36(-3.56%)
Jul 24, 2009 9.910 10.26 9.910 10.11 100 +0.11(+1.10%)
Jul 23, 2009 9.900 10.30 9.730 10.00 1,735,310 +0.06(+0.60%)
Jul 22, 2009 9.770 10.14 9.750 9.940 633,723 +0.13(+1.33%)
Jul 21, 2009 9.970 10.07 9.620 9.810 628,921 -0.01(-0.10%)
Jul 20, 2009 9.650 9.970 9.610 9.820 951,400 +0.12(+1.24%)
Jul 17, 2009 9.870 9.870 9.490 9.700 615,400 -0.13(-1.32%)
Jul 16, 2009 9.590 9.890 9.470 9.830 544,900 +0.27(+2.82%)
Jul 15, 2009 9.250 9.580 9.170 9.560 922,200 +0.55(+6.10%)
Jul 14, 2009 8.980 9.200 8.860 9.010 1,449,300 +0.05(+0.56%)
Jul 13, 2009 8.780 8.970 8.460 8.960 1,285,100 +0.21(+2.40%)
Jul 10, 2009 8.680 8.880 8.610 8.750 1,212,544 +0.02(+0.23%)
Jul 09, 2009 8.800 8.900 8.620 8.730 1,315,334 -0.01(-0.11%)
Jul 08, 2009 8.950 8.990 8.575 8.740 920,658 -0.18(-2.02%)
Jul 07, 2009 8.990 9.100 8.860 8.920 1,399,007 -0.09(-1.00%)
Jul 06, 2009 9.000 9.160 8.880 9.010 1,280,634 -0.07(-0.77%)
Jul 02, 2009 9.370 9.600 9.080 9.080 1,088,428 -0.52(-5.42%)
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.