Skip to main content

Hexcel Corp (NY: HXL )

73.16 +0.36 (+0.49%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.11 20.72 20.05 20.56 688,557 +0.50(+2.48%)
Jun 29, 2011 20.06 20.29 19.98 20.06 521,815 +0.04(+0.19%)
Jun 28, 2011 19.78 20.02 19.72 20.02 496,980 +0.23(+1.14%)
Jun 27, 2011 19.63 19.91 19.63 19.79 414,034 +0.11(+0.57%)
Jun 24, 2011 19.89 19.90 19.29 19.68 993,986 -0.15(-0.76%)
Jun 23, 2011 19.48 19.92 19.21 19.83 784,753 +0.03(+0.14%)
Jun 22, 2011 20.10 20.11 19.79 19.80 825,883 +0.14(+0.72%)
Jun 21, 2011 19.21 19.69 19.14 19.66 874,583 +0.65(+3.41%)
Jun 20, 2011 19.03 19.08 18.91 19.02 400,038 +0.27(+1.45%)
Jun 17, 2011 18.95 19.02 18.60 18.74 975,278 +0.02(+0.10%)
Jun 16, 2011 18.60 18.86 18.46 18.72 597,820 +0.10(+0.55%)
Jun 15, 2011 18.52 19.03 18.39 18.62 818,199 -0.15(-0.80%)
Jun 14, 2011 18.40 18.86 18.37 18.77 668,021 +0.60(+3.31%)
Jun 13, 2011 18.11 18.31 17.95 18.17 719,737 +0.12(+0.68%)
Jun 10, 2011 18.21 18.22 17.79 18.05 1,104,400 -0.24(-1.33%)
Jun 09, 2011 18.38 18.49 18.22 18.29 599,633 -0.02(-0.10%)
Jun 08, 2011 18.68 18.68 18.25 18.31 757,373 -0.42(-2.26%)
Jun 07, 2011 18.68 18.85 18.42 18.73 849,122 +0.24(+1.32%)
Jun 06, 2011 18.42 18.75 18.32 18.49 1,140,766 +0.34(+1.86%)
Jun 03, 2011 18.21 18.50 18.12 18.15 569,326 -1.11(-5.75%)
May 24, 2011 19.63 19.64 19.18 19.26 624,905 -0.26(-1.35%)
May 23, 2011 19.75 19.84 19.43 19.52 974,358 -0.62(-3.08%)
May 20, 2011 20.19 20.40 20.00 20.14 710,506 -0.16(-0.79%)
May 19, 2011 20.25 20.58 20.09 20.30 1,124,698 +0.12(+0.60%)
May 18, 2011 19.66 20.20 19.60 20.18 509,761 +0.59(+3.02%)
May 17, 2011 20.11 20.15 19.55 19.59 942,713 -0.65(-3.20%)
May 16, 2011 20.38 20.63 20.16 20.24 567,095 -0.26(-1.28%)
May 13, 2011 20.57 20.66 20.33 20.50 791,137 -0.07(-0.32%)
May 12, 2011 20.30 20.66 19.97 20.57 625,990 +0.11(+0.55%)
May 11, 2011 20.45 20.61 20.16 20.45 842,564 -0.08(-0.41%)
May 10, 2011 20.25 20.59 20.24 20.54 692,478 +0.34(+1.67%)
May 09, 2011 19.70 20.40 19.68 20.20 760,123 +0.33(+1.65%)
May 06, 2011 19.77 19.95 19.49 19.87 787,168 +0.45(+2.32%)
May 05, 2011 19.03 19.77 19.00 19.42 719,107 +0.27(+1.42%)
May 04, 2011 19.47 19.52 19.06 19.15 613,751 -0.31(-1.59%)
May 03, 2011 19.64 19.88 19.27 19.46 617,120 -0.28(-1.43%)
May 02, 2011 19.75 19.79 19.68 19.74 605,660 -0.48(-2.37%)
Apr 29, 2011 19.44 20.34 19.44 20.22 950,885 +0.72(+3.71%)
Apr 28, 2011 19.52 19.59 19.26 19.49 1,010,526 -0.12(-0.62%)
Apr 27, 2011 19.29 19.78 19.29 19.62 1,246,101 -0.37(-1.83%)
Apr 26, 2011 20.06 20.73 19.52 19.98 2,485,453 +1.60(+8.68%)
Apr 25, 2011 18.16 18.51 18.03 18.39 766,285 -0.10(-0.56%)
Apr 21, 2011 18.56 18.56 18.34 18.49 297,803 +0.11(+0.61%)
Apr 20, 2011 18.05 18.42 18.04 18.38 429,098 +0.68(+3.82%)
Apr 19, 2011 17.76 17.87 17.58 17.70 393,884 +0.04(+0.21%)
Apr 18, 2011 17.40 17.70 17.20 17.66 757,718 +0.00(+0.00%)
Apr 15, 2011 17.58 17.81 17.51 17.66 743,921 +0.03(+0.16%)
Apr 14, 2011 17.48 17.65 17.31 17.64 461,051 -0.01(-0.05%)
Apr 13, 2011 18.02 18.10 17.55 17.64 597,480 -0.30(-1.67%)
Apr 12, 2011 17.95 18.04 17.78 17.95 405,186 -0.18(-0.98%)
Apr 11, 2011 18.31 18.32 17.97 18.12 403,397 -0.13(-0.72%)
Apr 08, 2011 18.62 18.72 18.15 18.25 447,704 -0.23(-1.27%)
Apr 07, 2011 18.77 18.87 18.44 18.49 536,890 -0.32(-1.70%)
Apr 06, 2011 18.79 18.97 18.65 18.81 467,828 +0.25(+1.37%)
Apr 05, 2011 18.25 18.61 18.01 18.56 599,426 +0.21(+1.13%)
Apr 04, 2011 18.65 18.77 18.21 18.35 412,700 -0.29(-1.56%)
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.