Skip to main content

Hexcel Corp (NY: HXL )

60.68 -0.02 (-0.03%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.17 23.17 22.62 22.63 615,561 -0.54(-2.34%)
Dec 29, 2011 23.13 23.43 23.09 23.17 416,042 +0.17(+0.73%)
Dec 28, 2011 23.57 23.66 22.82 23.00 558,811 -0.67(-2.84%)
Dec 27, 2011 23.30 23.76 23.30 23.68 533,017 +0.23(+1.00%)
Dec 23, 2011 23.30 23.46 23.09 23.44 442,583 +0.45(+1.95%)
Dec 21, 2011 22.99 23.08 22.61 22.99 685,361 +0.03(+0.12%)
Dec 20, 2011 22.29 23.00 22.27 22.97 1,128,741 +1.18(+5.41%)
Dec 19, 2011 22.23 22.56 21.73 21.79 717,966 -0.33(-1.48%)
Dec 16, 2011 21.91 22.30 21.73 22.12 1,343,996 +0.50(+2.34%)
Dec 15, 2011 21.86 21.98 21.52 21.61 1,124,757 +0.16(+0.74%)
Dec 14, 2011 22.41 22.45 21.44 21.45 1,374,291 -1.02(-4.53%)
Dec 13, 2011 23.32 23.42 22.34 22.47 1,562,344 -0.23(-1.03%)
Dec 12, 2011 22.90 22.98 22.35 22.70 699,289 -0.41(-1.78%)
Dec 09, 2011 22.48 23.27 22.41 23.12 1,229,458 +0.76(+3.39%)
Dec 08, 2011 22.54 22.99 22.33 22.36 995,039 -0.50(-2.17%)
Dec 07, 2011 22.73 23.05 22.39 22.85 652,896 +0.00(+0.00%)
Dec 06, 2011 22.78 22.98 22.57 22.85 933,980 +0.05(+0.20%)
Dec 05, 2011 23.13 23.16 22.58 22.81 872,859 +0.13(+0.58%)
Dec 02, 2011 23.29 23.42 22.65 22.68 898,904 -0.24(-1.06%)
Dec 01, 2011 23.19 23.45 22.89 22.92 1,143,606 -0.37(-1.61%)
Nov 30, 2011 22.78 23.31 22.72 23.29 1,771,984 +1.38(+6.31%)
Nov 29, 2011 22.08 22.13 21.70 21.91 700,781 -0.16(-0.72%)
Nov 28, 2011 21.56 22.23 21.53 22.07 853,233 +1.34(+6.45%)
Nov 25, 2011 20.86 21.19 20.72 20.73 300,149 -0.26(-1.25%)
Nov 23, 2011 21.14 21.26 20.65 20.99 1,199,879 -0.50(-2.31%)
Nov 22, 2011 21.86 22.00 21.42 21.49 588,790 -0.46(-2.09%)
Nov 21, 2011 21.78 22.12 21.60 21.95 1,002,949 -0.36(-1.59%)
Nov 18, 2011 22.13 22.41 21.90 22.30 676,836 +0.30(+1.36%)
Nov 17, 2011 22.98 23.04 21.83 22.00 1,014,387 -0.96(-4.19%)
Nov 16, 2011 23.06 23.63 22.94 22.97 850,671 -0.45(-1.92%)
Nov 15, 2011 22.90 23.54 22.87 23.42 1,033,057 +0.39(+1.71%)
Nov 14, 2011 22.66 23.45 22.64 23.02 1,294,112 +0.36(+1.57%)
Nov 11, 2011 22.57 22.84 22.44 22.67 868,709 +0.39(+1.76%)
Nov 10, 2011 22.56 22.61 22.05 22.27 681,756 +0.08(+0.38%)
Nov 09, 2011 22.43 22.91 22.09 22.19 866,388 -0.99(-4.27%)
Nov 08, 2011 23.36 23.36 22.62 23.18 1,151,266 +0.07(+0.28%)
Nov 07, 2011 23.17 23.27 22.63 23.12 434,412 -0.04(-0.16%)
Nov 04, 2011 22.86 23.25 22.63 23.15 665,771 -0.07(-0.32%)
Nov 03, 2011 22.76 23.32 22.48 23.23 1,035,624 +0.48(+2.10%)
Nov 02, 2011 22.80 23.02 22.45 22.75 884,276 +0.48(+2.14%)
Nov 01, 2011 22.17 22.84 21.86 22.27 2,056,695 -0.82(-3.56%)
Oct 31, 2011 23.79 23.84 23.10 23.10 1,818,475 -0.90(-3.74%)
Oct 28, 2011 23.98 24.34 23.65 23.99 1,733,384 -0.16(-0.66%)
Oct 27, 2011 24.42 24.71 23.85 24.15 1,957,718 +0.45(+1.89%)
Oct 26, 2011 23.54 23.85 22.90 23.70 2,068,238 +0.75(+3.26%)
Oct 25, 2011 24.31 24.75 22.92 22.96 3,176,059 -0.43(-1.84%)
Oct 24, 2011 23.79 23.95 23.21 23.39 2,894,739 +0.13(+0.56%)
Oct 21, 2011 22.98 23.30 22.60 23.26 1,355,566 +0.83(+3.71%)
Oct 20, 2011 22.09 22.56 21.57 22.42 757,458 +0.25(+1.14%)
Oct 19, 2011 22.41 22.81 22.04 22.17 585,248 -0.36(-1.62%)
Oct 18, 2011 21.89 22.79 21.55 22.54 650,730 +0.73(+3.34%)
Oct 17, 2011 22.30 22.43 21.70 21.81 1,039,556 -0.78(-3.44%)
Oct 14, 2011 22.27 22.72 22.10 22.58 945,136 +0.63(+2.85%)
Oct 13, 2011 21.60 22.03 21.47 21.96 748,502 +0.21(+0.95%)
Oct 12, 2011 22.01 22.13 21.55 21.75 1,200,071 -0.04(-0.17%)
Oct 11, 2011 21.59 22.32 21.52 21.79 1,338,918 +0.01(+0.04%)
Oct 10, 2011 21.25 21.87 21.15 21.78 1,235,990 +1.01(+4.86%)
Oct 07, 2011 20.88 21.54 20.33 20.77 1,467,038 +0.11(+0.54%)
Oct 06, 2011 20.23 20.67 20.23 20.66 1,428,793 +0.39(+1.94%)
Oct 05, 2011 20.12 20.43 19.59 20.27 1,593,009 +0.32(+1.59%)
Oct 04, 2011 19.63 20.12 19.08 19.95 2,626,587 -0.10(-0.51%)
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.