Hexcel Corp (NY: HXL )

57.37 USD +1.21 (+2.15%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.07 12.98 12.98 12.98 286,700 -0.12(-0.92%)
Dec 30, 2009 13.07 13.25 12.93 13.10 362,215 -0.07(-0.53%)
Dec 29, 2009 13.17 13.22 12.98 13.17 499,818 +0.08(+0.61%)
Dec 28, 2009 13.43 13.45 13.05 13.09 435,738 -0.23(-1.73%)
Dec 24, 2009 13.43 13.48 13.28 13.32 196,198 -0.03(-0.22%)
Dec 23, 2009 13.26 13.41 12.96 13.35 557,413 +0.16(+1.21%)
Dec 22, 2009 12.96 13.38 12.92 13.19 793,605 +0.24(+1.85%)
Dec 21, 2009 12.86 13.00 12.72 12.95 627,050 +0.30(+2.37%)
Dec 18, 2009 12.88 12.94 12.47 12.65 1,437,776 -0.06(-0.47%)
Dec 17, 2009 13.14 13.20 12.50 12.71 1,217,912 -0.05(-0.39%)
Dec 16, 2009 12.82 12.97 12.60 12.76 959,118 +0.12(+0.95%)
Dec 15, 2009 12.19 12.98 12.12 12.64 1,653,180 +0.60(+4.98%)
Dec 14, 2009 11.83 12.06 11.82 12.04 697,283 +0.38(+3.26%)
Dec 11, 2009 11.62 11.80 11.50 11.66 1,089,361 +0.32(+2.82%)
Dec 10, 2009 10.98 11.40 10.90 11.34 1,044,759 +0.42(+3.85%)
Dec 09, 2009 11.03 11.08 10.78 10.92 414,042 -0.13(-1.18%)
Dec 08, 2009 10.92 11.10 10.80 11.05 537,279 -0.01(-0.09%)
Dec 07, 2009 10.98 11.09 10.94 11.06 406,510 +0.09(+0.82%)
Dec 04, 2009 10.61 10.98 10.61 10.97 1,237,130 +0.57(+5.48%)
Dec 03, 2009 10.71 10.73 10.37 10.40 891,533 -0.26(-2.44%)
Dec 02, 2009 10.55 10.79 10.55 10.66 1,262,972 +0.11(+1.04%)
Dec 01, 2009 10.66 10.84 10.51 10.55 858,250 +0.00(+0.00%)
Nov 30, 2009 10.75 10.82 10.47 10.55 989,082 -0.27(-2.50%)
Nov 27, 2009 10.55 10.94 10.51 10.82 266,730 -0.21(-1.90%)
Nov 25, 2009 10.94 11.09 10.78 11.03 299,467 +0.17(+1.57%)
Nov 24, 2009 11.10 11.10 10.80 10.86 324,202 -0.25(-2.25%)
Nov 23, 2009 11.17 11.43 11.03 11.11 700,841 +0.21(+1.93%)
Nov 20, 2009 10.76 10.93 10.73 10.90 452,593 +0.03(+0.28%)
Nov 19, 2009 11.06 11.06 10.80 10.87 566,062 -0.28(-2.51%)
Nov 18, 2009 11.88 11.88 11.05 11.15 910,717 -0.70(-5.91%)
Nov 17, 2009 11.67 11.91 11.61 11.85 314,452 +0.10(+0.85%)
Nov 16, 2009 11.37 11.82 11.29 11.75 535,100 +0.48(+4.26%)
Nov 13, 2009 10.93 11.40 10.85 11.27 489,199 +0.18(+1.62%)
Nov 12, 2009 11.44 11.56 11.05 11.09 457,182 -0.42(-3.65%)
Nov 11, 2009 11.58 11.69 11.28 11.51 445,897 +0.12(+1.05%)
Nov 10, 2009 11.83 11.87 11.20 11.39 645,353 -0.52(-4.37%)
Nov 09, 2009 11.54 12.00 11.54 11.91 421,302 +0.48(+4.20%)
Nov 06, 2009 11.39 11.69 11.20 11.43 427,069 +0.10(+0.88%)
Nov 05, 2009 10.96 11.55 10.93 11.33 720,614 +0.49(+4.52%)
Nov 04, 2009 11.13 11.30 10.83 10.84 981,617 -0.24(-2.17%)
Nov 03, 2009 10.82 11.13 10.55 11.08 892,403 +0.17(+1.56%)
Nov 02, 2009 11.06 11.16 10.62 10.91 670,800 -0.09(-0.82%)
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%)
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.