Hexcel Corp (NY: HXL )

51.42 USD -1.16 (-2.21%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 25.26 25.58 25.04 25.56 1,018,794 +0.04(+0.16%)
Oct 26, 2012 25.67 25.52 25.52 25.52 448,200 -0.08(-0.31%)
Oct 25, 2012 25.47 25.70 25.27 25.60 679,548 +0.37(+1.47%)
Oct 24, 2012 25.70 25.79 25.13 25.23 1,088,905 -0.25(-0.98%)
Oct 23, 2012 26.40 26.45 25.18 25.48 1,660,020 -0.32(-1.24%)
Oct 19, 2012 25.83 26.25 25.61 25.80 853,895 -0.14(-0.54%)
Oct 18, 2012 25.77 26.02 25.68 25.94 614,666 +0.16(+0.62%)
Oct 17, 2012 25.72 25.88 25.51 25.78 430,531 +0.03(+0.12%)
Oct 16, 2012 25.80 25.93 25.64 25.75 589,162 +0.16(+0.63%)
Oct 15, 2012 25.27 25.59 25.06 25.59 559,857 +0.33(+1.31%)
Oct 12, 2012 25.49 25.92 24.98 25.26 814,950 -0.25(-0.98%)
Oct 11, 2012 25.30 25.55 25.21 25.51 738,941 +0.44(+1.76%)
Oct 10, 2012 24.85 25.18 24.68 25.07 920,172 +0.20(+0.80%)
Oct 09, 2012 25.06 25.16 24.63 24.87 581,881 -0.23(-0.92%)
Oct 08, 2012 25.35 25.39 25.07 25.10 574,035 -0.36(-1.41%)
Oct 05, 2012 24.72 25.48 24.69 25.46 1,319,763 +0.76(+3.08%)
Oct 04, 2012 24.04 24.72 24.04 24.70 986,074 +0.76(+3.17%)
Oct 03, 2012 24.39 24.43 23.82 23.94 477,704 -0.38(-1.56%)
Oct 02, 2012 24.15 24.32 23.86 24.32 513,329 +0.21(+0.87%)
Oct 01, 2012 24.11 24.25 23.94 24.11 739,505 +0.09(+0.37%)
Sep 28, 2012 23.47 24.14 23.23 24.02 920,714 +0.42(+1.78%)
Sep 27, 2012 23.51 23.60 23.26 23.60 691,062 +0.25(+1.07%)
Sep 26, 2012 23.63 23.68 23.33 23.35 1,167,582 -0.25(-1.06%)
Sep 25, 2012 24.05 24.22 23.59 23.60 741,521 -0.34(-1.42%)
Sep 24, 2012 24.14 24.14 23.84 23.94 638,181 -0.37(-1.52%)
Sep 21, 2012 24.54 24.61 24.14 24.31 953,842 +0.04(+0.16%)
Sep 20, 2012 24.18 24.35 24.13 24.27 448,068 -0.09(-0.37%)
Sep 19, 2012 24.20 24.39 24.07 24.36 632,006 +0.18(+0.74%)
Sep 18, 2012 24.32 24.38 24.06 24.18 449,415 -0.27(-1.10%)
Sep 17, 2012 24.48 24.71 24.30 24.45 579,631 -0.20(-0.81%)
Sep 14, 2012 24.20 24.79 24.13 24.65 826,272 +0.61(+2.54%)
Sep 13, 2012 23.51 24.08 23.21 24.04 824,901 +0.59(+2.52%)
Sep 12, 2012 23.35 23.54 23.21 23.45 587,243 +0.14(+0.60%)
Sep 11, 2012 23.31 23.55 23.19 23.31 721,976 +0.01(+0.04%)
Sep 10, 2012 23.19 23.58 23.12 23.30 509,848 +0.11(+0.47%)
Sep 07, 2012 23.06 23.34 22.94 23.19 454,256 +0.13(+0.56%)
Sep 06, 2012 22.95 23.42 22.92 23.06 624,378 +0.16(+0.70%)
Sep 05, 2012 22.56 23.02 22.56 22.90 867,083 +0.34(+1.51%)
Sep 04, 2012 22.64 22.77 22.25 22.56 870,322 -0.11(-0.49%)
Aug 31, 2012 22.69 22.90 22.43 22.67 506,023 +0.14(+0.62%)
Aug 30, 2012 22.72 22.75 22.50 22.53 295,468 -0.36(-1.57%)
Aug 29, 2012 23.03 23.03 22.60 22.89 695,640 +0.33(+1.46%)
Aug 27, 2012 22.92 22.94 22.50 22.56 683,244 -0.21(-0.92%)
Aug 24, 2012 22.77 22.89 22.47 22.77 1,400,561 -0.11(-0.48%)
Aug 23, 2012 23.39 23.42 22.88 22.88 894,620 -0.55(-2.35%)
Aug 22, 2012 23.47 23.60 23.29 23.43 1,198,634 -0.16(-0.68%)
Aug 21, 2012 24.40 24.40 23.23 23.59 2,212,023 -0.78(-3.20%)
Aug 20, 2012 24.36 24.43 24.18 24.37 454,733 -0.08(-0.33%)
Aug 17, 2012 24.24 24.46 24.09 24.45 646,327 +0.21(+0.87%)
Aug 16, 2012 23.81 24.32 23.72 24.24 366,623 +0.36(+1.51%)
Aug 15, 2012 23.48 24.00 23.47 23.88 410,036 +0.26(+1.10%)
Aug 14, 2012 23.89 24.00 23.51 23.62 475,377 -0.24(-1.01%)
Aug 13, 2012 24.00 24.05 23.64 23.86 627,057 -0.20(-0.83%)
Aug 10, 2012 24.05 24.26 24.00 24.06 426,264 +0.03(+0.12%)
Aug 09, 2012 24.36 24.44 24.00 24.03 449,529 -0.41(-1.68%)
Aug 08, 2012 24.09 24.50 23.99 24.44 612,781 +0.29(+1.20%)
Aug 07, 2012 23.79 24.27 23.51 24.15 596,713 +0.60(+2.55%)
Aug 06, 2012 23.68 23.85 23.54 23.55 396,931 -0.06(-0.25%)
Aug 03, 2012 23.36 23.90 23.29 23.61 748,537 +0.70(+3.06%)
Aug 02, 2012 22.33 22.91 22.17 22.91 874,801 +0.36(+1.60%)
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.