Skip to main content

Hexcel Corp (NY: HXL )

60.55 -0.15 (-0.24%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.58 24.12 23.58 24.11 858,091 +0.99(+4.29%)
Jun 28, 2012 22.99 23.34 22.86 23.12 748,815 -0.12(-0.52%)
Jun 27, 2012 22.83 23.35 22.79 23.24 689,294 +0.50(+2.18%)
Jun 26, 2012 22.80 23.05 22.49 22.74 1,284,728 -0.07(-0.33%)
Jun 25, 2012 22.73 22.93 22.59 22.82 941,995 -0.25(-1.09%)
Jun 22, 2012 22.77 23.09 22.53 23.07 1,626,868 +0.45(+1.98%)
Jun 21, 2012 23.12 23.22 22.58 22.62 853,456 -0.47(-2.02%)
Jun 20, 2012 23.02 23.21 22.90 23.09 919,708 +0.01(+0.04%)
Jun 19, 2012 23.09 23.29 22.86 23.08 1,372,321 +0.17(+0.73%)
Jun 18, 2012 22.61 22.99 22.54 22.91 914,711 +0.09(+0.41%)
Jun 15, 2012 22.88 23.00 22.70 22.82 943,497 -0.04(-0.16%)
Jun 14, 2012 22.97 23.17 22.63 22.85 1,308,623 -0.14(-0.61%)
Jun 13, 2012 22.91 23.19 22.65 22.99 1,356,982 -0.03(-0.12%)
Jun 12, 2012 22.56 23.07 22.54 23.02 1,147,161 +0.59(+2.63%)
Jun 11, 2012 22.86 22.96 22.43 22.43 1,502,925 -0.11(-0.50%)
Jun 08, 2012 22.42 22.59 22.17 22.55 570,799 +0.04(+0.17%)
Jun 07, 2012 22.70 22.86 22.35 22.51 1,329,819 +0.11(+0.50%)
Jun 06, 2012 21.96 22.41 21.91 22.40 503,022 +0.65(+3.01%)
Jun 05, 2012 21.48 21.86 21.39 21.74 774,412 +0.20(+0.91%)
Jun 04, 2012 21.98 22.18 21.28 21.55 1,411,736 -0.33(-1.50%)
Jun 01, 2012 22.18 22.57 21.81 21.87 1,213,184 -0.92(-4.02%)
May 31, 2012 23.13 23.18 22.46 22.79 1,158,696 -0.31(-1.34%)
May 30, 2012 23.08 23.52 23.08 23.10 967,909 -0.23(-1.00%)
May 29, 2012 23.04 23.38 22.91 23.33 1,075,671 +0.46(+2.00%)
May 25, 2012 23.37 23.37 22.76 22.87 854,469 -0.49(-2.08%)
May 24, 2012 23.93 23.99 22.98 23.36 872,128 -0.49(-2.04%)
May 23, 2012 23.43 23.91 23.14 23.85 412,028 +0.15(+0.63%)
May 22, 2012 23.85 24.14 23.54 23.70 575,600 -0.05(-0.20%)
May 21, 2012 23.20 23.78 23.11 23.74 828,920 +0.60(+2.58%)
May 18, 2012 23.51 23.71 23.07 23.14 798,796 -0.41(-1.75%)
May 17, 2012 24.49 24.52 23.54 23.56 977,649 -0.86(-3.52%)
May 16, 2012 25.22 25.26 24.38 24.42 699,795 -0.68(-2.72%)
May 15, 2012 25.15 25.45 25.00 25.10 1,051,624 -0.14(-0.56%)
May 14, 2012 24.72 25.34 24.71 25.24 1,027,717 +0.17(+0.67%)
May 11, 2012 24.72 25.18 24.72 25.07 840,434 +0.11(+0.45%)
May 10, 2012 25.28 25.30 24.73 24.96 691,704 -0.03(-0.11%)
May 09, 2012 24.58 25.32 24.51 24.99 936,922 -0.01(-0.04%)
May 08, 2012 24.83 25.05 24.39 24.99 524,485 +0.00(+0.00%)
May 07, 2012 24.77 25.10 24.66 24.99 660,608 +0.09(+0.38%)
May 04, 2012 25.14 25.19 24.72 24.90 762,492 -0.47(-1.84%)
May 03, 2012 25.57 25.66 25.27 25.37 798,541 -0.27(-1.06%)
May 02, 2012 25.47 25.64 25.35 25.64 632,086 +0.00(+0.00%)
May 01, 2012 25.50 26.03 25.35 25.64 1,126,268 +0.05(+0.18%)
Apr 30, 2012 25.93 25.93 25.42 25.59 1,001,757 -0.39(-1.51%)
Apr 27, 2012 26.09 26.13 25.68 25.99 1,138,284 +0.05(+0.18%)
Apr 26, 2012 26.11 26.17 25.84 25.94 1,827,722 +0.11(+0.43%)
Apr 25, 2012 25.55 26.11 25.52 25.83 2,656,851 +0.69(+2.75%)
Apr 24, 2012 25.97 26.18 24.71 25.14 3,146,316 +0.56(+2.28%)
Apr 23, 2012 24.28 24.70 23.85 24.57 1,032,316 -0.16(-0.64%)
Apr 20, 2012 24.65 25.19 24.60 24.73 1,205,413 +0.41(+1.69%)
Apr 19, 2012 24.58 24.86 24.19 24.32 772,293 -0.23(-0.95%)
Apr 18, 2012 24.50 24.70 24.50 24.56 1,025,720 +0.02(+0.08%)
Apr 17, 2012 24.62 24.72 24.32 24.54 795,795 +0.18(+0.73%)
Apr 16, 2012 24.86 24.86 24.27 24.36 1,289,646 -0.32(-1.29%)
Apr 13, 2012 24.81 24.81 24.25 24.68 1,680,754 -0.28(-1.12%)
Apr 12, 2012 23.33 24.97 23.23 24.96 3,658,504 +2.18(+9.56%)
Apr 11, 2012 22.53 22.88 22.43 22.78 899,551 +0.56(+2.52%)
Apr 10, 2012 22.58 22.74 22.17 22.22 1,210,609 -0.44(-1.94%)
Apr 09, 2012 22.22 23.05 22.18 22.66 925,483 -0.08(-0.37%)
Apr 05, 2012 22.95 23.17 22.72 22.74 788,702 -0.33(-1.42%)
Apr 04, 2012 23.01 23.16 22.92 23.07 744,495 -0.23(-1.00%)
Apr 03, 2012 23.12 23.42 23.05 23.30 1,249,408 +0.13(+0.56%)
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.