Hexcel Corp (NY: HXL )

57.28 USD +0.08 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 19.48 19.87 18.82 18.98 640,140 -0.78(-3.95%)
Jul 30, 2008 19.52 20.00 19.27 19.76 735,096 +0.51(+2.65%)
Jul 29, 2008 19.25 19.30 18.57 19.25 650,280 +0.65(+3.49%)
Jul 28, 2008 18.91 18.91 18.46 18.60 728,912 -0.33(-1.74%)
Jul 25, 2008 18.75 19.33 18.65 18.93 1,107,544 +0.16(+0.85%)
Jul 24, 2008 19.97 20.01 18.75 18.77 1,188,182 -1.15(-5.77%)
Jul 23, 2008 20.80 20.80 19.67 19.92 1,709,316 -0.88(-4.23%)
Jul 22, 2008 18.81 20.83 18.10 20.80 2,477,704 +0.94(+4.73%)
Jul 21, 2008 19.50 19.90 19.06 19.86 1,500,988 +0.58(+3.01%)
Jul 18, 2008 19.56 20.58 18.79 19.28 701,693 -0.24(-1.23%)
Jul 17, 2008 19.39 19.94 19.10 19.52 1,445,639 +0.28(+1.46%)
Jul 16, 2008 17.73 19.34 17.42 19.24 1,254,682 +1.56(+8.82%)
Jul 15, 2008 17.94 18.07 17.10 17.68 1,046,604 -0.43(-2.37%)
Jul 14, 2008 18.12 18.20 17.62 18.11 922,513 +0.19(+1.06%)
Jul 11, 2008 18.15 18.52 17.86 17.92 1,382,903 -0.60(-3.24%)
Jul 10, 2008 18.01 18.62 18.01 18.52 1,486,868 +0.51(+2.83%)
Jul 09, 2008 18.47 18.60 18.00 18.01 1,203,657 -0.42(-2.28%)
Jul 08, 2008 17.84 18.45 17.53 18.43 1,689,731 +0.66(+3.71%)
Jul 07, 2008 17.76 18.53 17.25 17.77 992,743 +0.08(+0.45%)
Jul 04, 2008 17.69 18.07 17.43 17.69 770,732 +0.00(+0.00%)
Jul 03, 2008 17.69 18.07 17.43 17.69 770,732 +0.02(+0.11%)
Jul 02, 2008 19.35 19.35 17.64 17.67 1,214,640 -1.63(-8.45%)
Jul 01, 2008 19.20 19.34 18.70 19.30 924,542 +0.00(+0.00%)
Jun 30, 2008 19.23 19.81 19.11 19.30 1,198,891 +0.05(+0.26%)
Jun 27, 2008 19.05 19.45 18.87 19.25 1,382,418 +0.13(+0.68%)
Jun 26, 2008 19.70 19.80 19.00 19.12 775,888 -0.86(-4.30%)
Jun 25, 2008 21.10 21.10 19.40 19.98 2,160,874 -1.03(-4.90%)
Jun 24, 2008 21.30 21.53 20.88 21.01 796,235 -0.54(-2.51%)
Jun 23, 2008 21.89 22.09 21.19 21.55 879,493 -0.16(-0.74%)
Jun 20, 2008 22.48 22.75 21.58 21.71 1,094,889 -0.85(-3.77%)
Jun 19, 2008 21.75 22.58 21.35 22.56 663,480 +0.87(+4.01%)
Jun 18, 2008 22.14 22.15 21.49 21.69 686,571 -0.45(-2.03%)
Jun 17, 2008 22.96 23.02 22.05 22.14 607,612 -0.66(-2.89%)
Jun 16, 2008 22.83 22.91 22.22 22.80 851,180 -0.11(-0.48%)
Jun 13, 2008 22.08 23.12 21.90 22.91 965,671 +1.10(+5.04%)
Jun 12, 2008 21.94 22.34 21.52 21.81 1,571,464 +0.17(+0.79%)
Jun 11, 2008 22.53 22.60 21.62 21.64 1,062,798 -0.90(-3.99%)
Jun 10, 2008 22.69 23.32 22.33 22.54 1,362,102 -0.86(-3.68%)
Jun 09, 2008 23.74 23.74 22.78 23.40 1,188,970 -0.21(-0.89%)
Jun 06, 2008 25.24 25.54 23.58 23.61 1,605,121 -1.86(-7.30%)
Jun 05, 2008 25.05 25.54 24.62 25.47 763,029 +0.65(+2.62%)
Jun 04, 2008 24.49 25.16 24.49 24.82 742,717 +0.18(+0.73%)
Jun 03, 2008 25.38 25.45 24.02 24.64 1,443,271 -0.56(-2.22%)
Jun 02, 2008 26.35 26.35 24.66 25.20 2,508,813 -1.26(-4.76%)
May 30, 2008 25.99 26.73 25.50 26.46 3,760,851 +2.89(+12.26%)
May 29, 2008 22.99 23.80 22.80 23.57 1,291,262 +0.61(+2.66%)
May 28, 2008 23.40 23.77 22.63 22.96 862,184 -0.38(-1.63%)
May 27, 2008 22.99 23.35 22.83 23.34 720,757 +0.34(+1.48%)
May 26, 2008 22.51 23.20 22.14 23.00 0 +0.00(+0.00%)
May 23, 2008 22.51 23.20 22.14 23.00 1,016,122 +0.47(+2.09%)
May 22, 2008 22.67 23.11 22.40 22.53 726,936 -0.15(-0.66%)
May 21, 2008 23.38 23.98 22.53 22.68 1,134,764 -0.38(-1.65%)
May 20, 2008 23.26 23.68 22.60 23.06 1,303,908 -0.27(-1.16%)
May 19, 2008 22.26 23.47 21.82 23.33 1,935,066 +1.11(+5.00%)
May 16, 2008 22.26 22.44 21.64 22.22 1,107,095 +0.10(+0.45%)
May 15, 2008 21.66 22.33 21.52 22.12 4,188,717 +0.50(+2.31%)
May 14, 2008 22.09 22.09 21.49 21.62 642,551 -0.24(-1.10%)
May 13, 2008 21.69 21.86 21.46 21.86 769,508 +0.17(+0.78%)
May 12, 2008 21.74 21.83 21.21 21.69 423,030 +0.08(+0.37%)
May 09, 2008 20.82 21.80 20.42 21.61 413,574 +0.52(+2.47%)
May 08, 2008 21.49 21.49 20.94 21.09 922,255 -0.40(-1.86%)
May 07, 2008 22.22 22.29 21.41 21.49 840,506 -0.66(-2.98%)
May 06, 2008 21.85 22.38 21.30 22.15 436,724 +0.05(+0.23%)
May 05, 2008 22.46 22.46 21.90 22.10 476,894 -0.23(-1.03%)
May 02, 2008 22.84 22.90 22.11 22.33 540,455 -0.28(-1.24%)
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.