Hexcel Corp (NY: HXL )

56.59 USD +0.43 (+0.77%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.15 11.19 10.66 11.00 1,063,733 -0.26(-2.31%)
Oct 29, 2009 11.12 11.42 10.93 11.26 594,679 +0.29(+2.64%)
Oct 28, 2009 11.23 11.39 10.93 10.97 761,225 -0.32(-2.83%)
Oct 27, 2009 11.61 11.89 11.17 11.29 1,198,456 -0.45(-3.83%)
Oct 26, 2009 11.90 12.07 11.43 11.74 982,950 -0.18(-1.51%)
Oct 23, 2009 11.92 11.98 11.84 11.92 866,447 -0.29(-2.38%)
Oct 22, 2009 11.84 12.26 11.58 12.21 705,536 +0.33(+2.78%)
Oct 21, 2009 11.92 12.40 11.83 11.88 1,299,303 -0.12(-1.00%)
Oct 20, 2009 11.98 12.08 11.98 12.00 782,355 -0.12(-0.99%)
Oct 19, 2009 11.81 12.24 11.58 12.12 764,512 +0.40(+3.41%)
Oct 16, 2009 11.82 11.92 11.47 11.72 997,640 -0.27(-2.25%)
Oct 15, 2009 11.75 12.01 11.60 11.99 699,385 +0.16(+1.35%)
Oct 14, 2009 11.61 11.84 11.47 11.83 918,908 +0.47(+4.14%)
Oct 13, 2009 11.46 11.57 11.20 11.36 1,088,588 -0.15(-1.30%)
Oct 12, 2009 11.48 11.67 11.42 11.51 334,322 +0.07(+0.61%)
Oct 09, 2009 10.98 11.47 10.96 11.44 487,142 +0.46(+4.19%)
Oct 08, 2009 11.12 11.22 10.94 10.98 1,056,000 -0.02(-0.18%)
Oct 07, 2009 10.89 11.04 10.86 11.00 531,941 -0.01(-0.09%)
Oct 06, 2009 11.07 11.18 10.88 11.01 1,017,614 +0.07(+0.64%)
Oct 05, 2009 10.71 11.02 10.64 10.94 800,555 +0.30(+2.82%)
Oct 02, 2009 11.12 11.23 10.59 10.64 1,151,747 -0.65(-5.76%)
Oct 01, 2009 11.31 11.46 11.13 11.29 828,558 -0.15(-1.31%)
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%)
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.