Hexcel Corp (NY: HXL )

52.49 USD -2.34 (-4.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.530 10.22 9.360 9.590 1,406,888 +0.16(+1.70%)
Apr 29, 2009 9.180 9.500 9.070 9.430 1,739,236 -0.08(-0.84%)
Apr 28, 2009 8.990 10.01 8.730 9.510 2,285,572 +1.01(+11.88%)
Apr 27, 2009 8.620 8.740 8.250 8.500 1,539,783 -0.22(-2.52%)
Apr 24, 2009 8.490 8.890 8.320 8.720 1,473,934 +0.27(+3.20%)
Apr 23, 2009 8.450 8.610 8.300 8.450 646,232 +0.03(+0.36%)
Apr 22, 2009 7.850 8.620 7.780 8.420 1,247,132 +0.32(+3.95%)
Apr 21, 2009 7.770 8.230 7.770 8.100 774,827 +0.26(+3.32%)
Apr 20, 2009 8.040 8.270 7.700 7.840 1,027,537 -0.42(-5.08%)
Apr 17, 2009 9.070 9.070 7.910 8.260 2,356,449 -0.68(-7.61%)
Apr 16, 2009 8.180 9.040 7.950 8.940 1,153,716 +0.88(+10.92%)
Apr 15, 2009 7.920 8.270 7.820 8.060 570,636 +0.07(+0.88%)
Apr 14, 2009 7.890 8.160 7.680 7.990 750,560 -0.04(-0.50%)
Apr 13, 2009 7.990 8.100 7.500 8.030 632,511 -0.07(-0.86%)
Apr 09, 2009 8.170 8.370 8.000 8.100 811,885 +0.20(+2.53%)
Apr 08, 2009 7.680 7.990 7.630 7.900 561,023 +0.31(+4.08%)
Apr 07, 2009 7.890 8.120 7.410 7.590 1,181,423 -0.46(-5.71%)
Apr 06, 2009 7.500 8.190 7.490 8.050 1,108,058 +0.44(+5.78%)
Apr 03, 2009 7.220 7.630 7.200 7.610 663,750 +0.25(+3.40%)
Apr 02, 2009 7.100 7.570 6.970 7.360 1,056,622 +0.55(+8.08%)
Apr 01, 2009 6.430 6.840 6.250 6.810 898,964 +0.24(+3.65%)
Mar 31, 2009 6.700 6.760 6.410 6.570 705,579 +0.15(+2.34%)
Mar 30, 2009 6.720 6.720 6.180 6.420 836,902 -0.93(-12.65%)
Mar 26, 2009 6.990 7.440 6.890 7.350 1,712,714 +0.48(+6.99%)
Mar 25, 2009 6.610 7.070 6.420 6.870 1,330,625 +0.35(+5.37%)
Mar 24, 2009 6.680 6.820 6.500 6.520 614,118 -0.31(-4.54%)
Mar 23, 2009 6.500 6.830 6.440 6.830 1,225,932 +1.03(+17.76%)
Mar 20, 2009 6.340 6.340 5.720 5.800 1,014,917 -0.34(-5.54%)
Mar 19, 2009 6.640 6.640 6.120 6.140 986,025 -0.25(-3.91%)
Mar 18, 2009 6.300 6.540 6.000 6.390 1,077,740 +0.08(+1.27%)
Mar 17, 2009 6.170 6.370 6.000 6.310 1,080,814 +0.03(+0.48%)
Mar 16, 2009 6.320 6.580 6.140 6.280 966,541 +0.06(+0.96%)
Mar 13, 2009 6.360 6.450 6.080 6.220 0 -0.10(-1.58%)
Mar 12, 2009 5.480 6.380 5.450 6.320 1,948,989 +1.21(+23.68%)
Mar 11, 2009 5.210 5.440 5.020 5.110 1,359,885 -0.07(-1.35%)
Mar 10, 2009 4.840 5.260 4.670 5.180 1,381,132 +0.59(+12.85%)
Mar 09, 2009 4.700 4.980 4.590 4.590 909,729 -0.17(-3.57%)
Mar 06, 2009 4.930 4.930 4.490 4.760 0 -0.07(-1.45%)
Mar 05, 2009 5.300 5.360 4.820 4.830 830,126 -0.63(-11.54%)
Mar 04, 2009 5.330 5.580 5.160 5.460 980,896 +0.05(+0.92%)
Mar 02, 2009 6.180 6.180 5.390 5.410 1,250,852 -0.80(-12.88%)
Feb 27, 2009 6.200 6.480 6.100 6.210 0 -0.14(-2.20%)
Feb 26, 2009 6.610 6.820 6.300 6.350 960,262 -0.21(-3.20%)
Feb 25, 2009 6.430 6.780 6.350 6.560 2,026,660 +0.21(+3.31%)
Feb 24, 2009 6.360 6.430 5.940 6.350 2,161,972 +0.12(+1.93%)
Feb 23, 2009 6.930 6.950 6.190 6.230 1,311,307 -0.56(-8.25%)
Feb 20, 2009 7.260 7.340 6.650 6.790 0 -0.65(-8.74%)
Feb 19, 2009 7.660 7.830 7.400 7.440 610,191 -0.11(-1.46%)
Feb 18, 2009 7.910 7.930 7.490 7.550 758,736 -0.26(-3.33%)
Feb 17, 2009 8.430 8.430 7.770 7.810 1,137,157 -0.95(-10.84%)
Feb 13, 2009 8.700 9.050 8.540 8.760 715,946 +0.06(+0.69%)
Feb 12, 2009 8.320 8.700 8.210 8.700 855,248 +0.05(+0.58%)
Feb 11, 2009 8.830 8.870 8.350 8.650 1,229,991 -0.11(-1.26%)
Feb 10, 2009 9.090 9.310 8.600 8.760 1,210,972 -0.31(-3.42%)
Feb 09, 2009 8.870 9.190 8.750 9.070 891,501 +0.18(+2.02%)
Feb 06, 2009 8.360 8.990 8.310 8.890 1,357,858 +0.50(+5.96%)
Feb 05, 2009 8.430 8.690 8.030 8.390 1,164,888 -0.10(-1.18%)
Feb 04, 2009 8.240 8.680 8.160 8.490 1,054,578 +0.29(+3.54%)
Feb 03, 2009 8.330 8.470 7.980 8.200 791,233 -0.06(-0.73%)
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.