Skip to main content

Hexcel Corp (NY: HXL )

60.54 -0.16 (-0.26%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.42 10.46 9.964 10.28 1,138,006 -0.24(-2.31%)
Oct 29, 2009 10.39 10.67 10.22 10.53 636,201 +0.27(+2.64%)
Oct 28, 2009 10.50 10.65 10.21 10.25 814,376 -0.30(-2.83%)
Oct 27, 2009 10.85 11.11 10.44 10.55 1,282,136 -0.42(-3.83%)
Oct 26, 2009 11.12 11.28 10.68 10.97 1,051,583 -0.17(-1.51%)
Oct 23, 2009 11.14 11.20 11.07 11.14 926,945 -0.27(-2.38%)
Oct 22, 2009 11.07 11.46 10.82 11.41 754,799 +0.31(+2.78%)
Oct 21, 2009 11.14 11.59 11.06 11.10 1,390,025 -0.11(-1.00%)
Oct 20, 2009 11.20 11.29 11.20 11.22 836,981 -0.11(-0.99%)
Oct 19, 2009 11.04 11.44 10.82 11.33 817,893 +0.37(+3.41%)
Oct 16, 2009 11.05 11.14 10.72 10.96 1,067,298 -0.25(-2.25%)
Oct 15, 2009 10.98 11.23 10.84 11.21 748,218 +0.15(+1.35%)
Oct 14, 2009 10.85 11.07 10.73 11.06 983,069 +0.44(+4.14%)
Oct 13, 2009 10.71 10.81 10.47 10.62 1,164,597 -0.14(-1.30%)
Oct 12, 2009 10.73 10.91 10.67 10.76 357,665 +0.07(+0.61%)
Oct 09, 2009 10.26 10.72 10.24 10.69 521,156 +0.43(+4.19%)
Oct 08, 2009 10.39 10.49 10.22 10.26 1,129,733 -0.02(-0.18%)
Oct 07, 2009 10.18 10.32 10.15 10.28 569,083 -0.01(-0.09%)
Oct 06, 2009 10.35 10.45 10.17 10.29 1,088,667 +0.07(+0.64%)
Oct 05, 2009 10.01 10.30 9.946 10.23 856,452 +0.28(+2.82%)
Oct 02, 2009 10.39 10.50 9.899 9.946 1,232,166 -0.61(-5.76%)
Oct 01, 2009 10.57 10.71 10.40 10.55 886,411 -0.14(-1.31%)
Sep 30, 2009 10.86 10.98 10.39 10.69 560,572 -0.15(-1.38%)
Sep 29, 2009 10.94 11.08 10.78 10.84 837,936 -0.11(-1.02%)
Sep 28, 2009 10.76 11.01 10.66 10.96 670,457 +0.31(+2.90%)
Sep 25, 2009 10.82 10.87 10.40 10.65 911,972 -0.28(-2.57%)
Sep 24, 2009 11.25 11.29 10.92 10.93 1,153,037 -0.28(-2.50%)
Sep 23, 2009 11.17 11.39 11.00 11.21 965,110 +0.07(+0.67%)
Sep 22, 2009 11.03 11.21 10.90 11.13 576,285 +0.24(+2.23%)
Sep 21, 2009 10.85 11.04 10.70 10.89 416,801 -0.08(-0.77%)
Sep 18, 2009 11.22 11.38 10.87 10.97 1,107,033 -0.22(-2.00%)
Sep 17, 2009 10.87 11.22 10.83 11.20 1,362,448 +0.39(+3.63%)
Sep 16, 2009 10.58 11.20 10.55 10.81 890,776 +0.25(+2.39%)
Sep 15, 2009 10.54 10.84 10.42 10.55 559,065 +0.01(+0.09%)
Sep 14, 2009 10.78 10.78 10.23 10.54 849,160 -0.31(-2.84%)
Sep 11, 2009 10.67 10.96 10.55 10.85 836,356 +0.18(+1.66%)
Sep 10, 2009 10.52 10.72 10.41 10.67 435,999 +0.11(+1.06%)
Sep 09, 2009 10.20 10.67 10.09 10.56 541,114 +0.35(+3.39%)
Sep 08, 2009 10.26 10.38 10.11 10.22 397,909 +0.10(+1.02%)
Sep 04, 2009 9.815 10.14 9.684 10.11 328,620 +0.22(+2.27%)
Sep 03, 2009 9.609 9.889 9.544 9.889 512,094 +0.30(+3.12%)
Sep 02, 2009 9.768 9.899 9.562 9.590 615,390 -0.24(-2.47%)
Sep 01, 2009 10.03 10.38 9.805 9.833 514,070 -0.34(-3.33%)
Aug 31, 2009 10.48 10.48 10.05 10.17 687,604 -0.41(-3.86%)
Aug 28, 2009 11.03 11.03 10.32 10.58 840,962 -0.26(-2.41%)
Aug 27, 2009 10.76 11.21 10.46 10.84 1,991,689 +0.33(+3.11%)
Aug 26, 2009 10.52 10.68 10.37 10.52 980,223 -0.05(-0.44%)
Aug 25, 2009 10.66 10.66 10.27 10.56 1,443,798 +0.02(+0.18%)
Aug 24, 2009 10.75 10.99 10.44 10.54 670,188 -0.18(-1.66%)
Aug 21, 2009 10.16 10.79 10.07 10.72 1,362,980 +0.73(+7.30%)
Aug 20, 2009 9.488 10.00 9.488 9.992 500,974 +0.50(+5.32%)
Aug 19, 2009 9.385 9.525 9.282 9.488 480,793 -0.08(-0.88%)
Aug 18, 2009 9.628 9.731 9.413 9.572 870,983 +0.28(+3.02%)
Aug 17, 2009 9.329 9.600 9.245 9.291 1,057,731 -0.30(-3.12%)
Aug 14, 2009 9.974 9.983 9.095 9.590 1,784,688 -0.43(-4.29%)
Aug 13, 2009 10.08 10.10 9.749 10.02 508,620 +0.01(+0.09%)
Aug 12, 2009 9.796 10.22 9.796 10.01 553,688 +0.23(+2.39%)
Aug 11, 2009 9.880 9.899 9.665 9.777 461,841 -0.15(-1.51%)
Aug 10, 2009 10.04 10.23 9.871 9.927 499,102 -0.26(-2.57%)
Aug 07, 2009 10.04 10.24 9.776 10.19 727,821 +0.36(+3.61%)
Aug 06, 2009 9.992 10.06 9.759 9.833 387,243 -0.07(-0.75%)
Aug 05, 2009 10.26 10.26 9.777 9.908 527,849 -0.26(-2.57%)
Aug 04, 2009 10.13 10.24 9.899 10.17 566,296 -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.