Hexcel Corp (NY: HXL )

56.41 USD -0.27 (-0.48%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 34.70 34.91 33.98 34.05 7,406,726 -0.83(-2.38%)
Jun 27, 2013 34.35 35.25 34.29 34.88 1,246,497 +0.89(+2.62%)
Jun 26, 2013 33.38 34.34 33.33 33.99 1,263,856 +0.94(+2.84%)
Jun 25, 2013 33.67 33.76 32.90 33.05 915,684 -0.21(-0.63%)
Jun 24, 2013 33.43 33.71 32.88 33.26 801,130 -0.44(-1.31%)
Jun 21, 2013 33.84 34.13 33.45 33.70 1,229,778 +0.08(+0.24%)
Jun 20, 2013 34.16 34.17 33.45 33.62 780,729 -0.93(-2.69%)
Jun 19, 2013 35.42 35.50 34.54 34.55 412,733 -0.77(-2.18%)
Jun 18, 2013 34.61 35.72 34.56 35.32 811,524 +0.79(+2.29%)
Jun 17, 2013 35.25 35.25 34.48 34.53 876,913 -0.32(-0.92%)
Jun 14, 2013 34.92 35.05 34.65 34.85 550,075 -0.04(-0.11%)
Jun 13, 2013 34.54 35.17 34.51 34.89 1,044,627 +0.38(+1.10%)
Jun 12, 2013 35.40 35.40 34.45 34.51 394,286 -0.55(-1.57%)
Jun 11, 2013 34.55 35.37 34.31 35.06 527,602 -0.10(-0.28%)
Jun 10, 2013 35.63 35.63 35.01 35.16 795,583 -0.30(-0.85%)
Jun 07, 2013 34.94 35.52 34.70 35.46 584,154 +0.74(+2.13%)
Jun 06, 2013 33.87 34.72 33.74 34.72 954,431 +0.71(+2.09%)
Jun 05, 2013 34.63 34.77 33.73 34.01 876,731 -0.74(-2.13%)
Jun 04, 2013 35.25 35.59 34.44 34.75 695,581 -0.47(-1.33%)
Jun 03, 2013 34.90 35.31 34.40 35.22 995,452 +0.45(+1.29%)
May 31, 2013 34.89 35.33 34.70 34.77 476,038 -0.27(-0.77%)
May 30, 2013 34.97 35.31 34.83 35.04 646,853 +0.18(+0.52%)
May 29, 2013 34.51 35.05 34.11 34.86 759,339 +0.05(+0.14%)
May 28, 2013 34.79 35.60 34.44 34.81 846,352 +0.52(+1.52%)
May 24, 2013 34.01 34.90 33.95 34.29 580,526 +0.14(+0.41%)
May 23, 2013 33.67 34.32 33.46 34.15 1,108,380 +0.08(+0.23%)
May 22, 2013 34.23 35.12 33.94 34.07 1,262,354 -0.17(-0.50%)
May 21, 2013 34.01 34.35 33.93 34.24 678,990 +0.35(+1.03%)
May 20, 2013 33.72 34.17 33.68 33.89 416,173 +0.08(+0.24%)
May 17, 2013 33.50 33.84 33.35 33.81 722,722 +0.51(+1.53%)
May 16, 2013 33.32 33.73 33.12 33.30 560,533 -0.11(-0.33%)
May 15, 2013 33.23 33.48 32.94 33.41 926,120 +0.77(+2.36%)
May 13, 2013 32.42 32.69 32.42 32.64 617,048 +0.04(+0.12%)
May 10, 2013 32.45 32.84 32.32 32.60 376,174 +0.14(+0.43%)
May 09, 2013 31.93 32.79 31.93 32.46 657,005 +0.39(+1.22%)
May 08, 2013 31.91 32.07 31.78 32.07 753,210 +0.16(+0.50%)
May 07, 2013 31.75 31.92 31.61 31.91 417,686 +0.28(+0.89%)
May 06, 2013 31.25 31.78 31.25 31.63 484,112 +0.38(+1.22%)
May 03, 2013 30.89 31.55 30.45 31.25 812,371 +0.80(+2.63%)
May 02, 2013 30.11 30.55 30.03 30.45 657,247 +0.42(+1.40%)
May 01, 2013 30.40 30.47 29.80 30.03 854,345 -0.47(-1.54%)
Apr 30, 2013 30.50 30.71 30.36 30.50 491,901 +0.01(+0.03%)
Apr 29, 2013 30.39 30.61 30.09 30.49 407,293 +0.16(+0.53%)
Apr 26, 2013 30.62 30.66 30.25 30.33 606,213 -0.33(-1.08%)
Apr 25, 2013 30.61 30.94 30.50 30.66 799,933 +0.09(+0.29%)
Apr 24, 2013 30.82 30.84 30.04 30.57 717,683 -0.07(-0.23%)
Apr 23, 2013 30.25 30.65 29.65 30.64 1,133,656 +2.04(+7.13%)
Apr 22, 2013 28.65 28.76 28.17 28.60 827,671 +0.51(+1.82%)
Apr 19, 2013 27.76 28.40 27.37 28.09 567,920 +0.45(+1.63%)
Apr 18, 2013 28.04 28.14 27.51 27.64 513,395 -0.38(-1.36%)
Apr 17, 2013 28.14 28.26 27.82 28.02 636,402 -0.42(-1.48%)
Apr 16, 2013 28.47 28.69 28.20 28.44 516,609 +0.26(+0.92%)
Apr 15, 2013 29.57 29.60 28.12 28.18 710,004 -1.58(-5.31%)
Apr 12, 2013 30.05 30.12 29.68 29.76 293,681 -0.49(-1.62%)
Apr 11, 2013 29.93 30.45 29.90 30.25 577,138 +0.30(+1.00%)
Apr 10, 2013 29.42 30.10 29.23 29.95 758,728 +0.67(+2.29%)
Apr 09, 2013 29.39 29.43 28.96 29.28 573,300 +0.36(+1.24%)
Apr 08, 2013 28.31 28.94 28.20 28.92 354,247 +0.68(+2.41%)
Apr 05, 2013 27.77 28.32 27.76 28.24 441,282 +0.03(+0.11%)
Apr 04, 2013 28.11 28.32 28.01 28.21 387,214 +0.16(+0.57%)
Apr 03, 2013 28.25 28.44 27.89 28.05 464,206 -0.17(-0.60%)
Apr 02, 2013 28.73 28.91 28.11 28.22 677,417 -0.38(-1.33%)
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.