Skip to main content

Hexcel Corp (NY: HXL )

72.94 +0.14 (+0.19%)
Streaming Delayed Price Updated: 9:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 33.96 33.96 33.34 33.40 258,145 -0.34(-1.00%)
Aug 29, 2013 33.35 33.98 33.35 33.74 251,330 +0.40(+1.21%)
Aug 28, 2013 33.31 33.50 33.16 33.34 422,363 -0.06(-0.17%)
Aug 27, 2013 34.03 34.14 33.29 33.39 257,904 -1.03(-3.00%)
Aug 26, 2013 34.38 34.72 34.12 34.43 255,318 -0.01(-0.03%)
Aug 23, 2013 34.36 34.47 34.13 34.43 204,604 +0.13(+0.38%)
Aug 22, 2013 34.05 34.56 34.04 34.30 285,874 +0.26(+0.77%)
Aug 21, 2013 33.67 34.27 33.58 34.04 599,698 +0.42(+1.26%)
Aug 20, 2013 33.50 33.81 33.45 33.62 260,997 +0.08(+0.25%)
Aug 19, 2013 33.45 33.69 33.32 33.53 515,697 +0.00(+0.00%)
Aug 16, 2013 33.45 33.73 33.30 33.53 432,119 +0.07(+0.20%)
Aug 15, 2013 33.82 33.85 33.24 33.47 547,917 -0.66(-1.93%)
Aug 14, 2013 34.54 34.62 34.10 34.12 478,174 -0.41(-1.20%)
Aug 13, 2013 34.58 34.88 34.35 34.54 618,903 -0.03(-0.08%)
Aug 12, 2013 34.38 34.68 34.34 34.57 472,158 +0.18(+0.52%)
Aug 09, 2013 34.22 34.58 34.07 34.39 500,395 +0.02(+0.05%)
Aug 08, 2013 34.56 34.88 34.34 34.37 408,707 +0.03(+0.08%)
Aug 07, 2013 33.84 34.36 33.71 34.34 637,210 +0.45(+1.33%)
Aug 06, 2013 34.04 34.29 33.81 33.89 340,970 -0.19(-0.55%)
Aug 05, 2013 33.88 34.14 33.85 34.08 444,887 +0.22(+0.64%)
Aug 02, 2013 33.92 34.01 33.47 33.86 559,999 -0.08(-0.25%)
Aug 01, 2013 33.40 34.52 33.31 33.95 656,762 +0.88(+2.67%)
Jul 31, 2013 33.17 33.44 33.06 33.06 503,247 -0.06(-0.17%)
Jul 30, 2013 33.34 33.36 32.89 33.12 528,153 +0.04(+0.11%)
Jul 29, 2013 33.16 33.37 33.00 33.08 453,608 -0.19(-0.56%)
Jul 26, 2013 33.49 33.50 33.18 33.27 475,620 -0.39(-1.17%)
Jul 25, 2013 33.12 33.70 32.12 33.66 675,177 +0.15(+0.45%)
Jul 24, 2013 34.10 34.13 33.40 33.51 632,669 -0.37(-1.08%)
Jul 23, 2013 31.79 34.08 31.66 33.88 1,701,204 +1.58(+4.88%)
Jul 22, 2013 32.79 32.72 32.28 32.30 1,100,013 -0.41(-1.26%)
Jul 19, 2013 32.81 33.01 32.47 32.72 898,548 -0.19(-0.57%)
Jul 18, 2013 32.70 33.14 32.57 32.90 558,277 +0.30(+0.92%)
Jul 17, 2013 32.88 32.98 32.42 32.60 539,454 -0.13(-0.40%)
Jul 16, 2013 33.31 33.31 32.39 32.73 477,439 -0.54(-1.64%)
Jul 15, 2013 33.15 33.34 32.94 33.28 569,517 +0.36(+1.08%)
Jul 12, 2013 33.31 33.68 32.55 32.92 945,973 -0.41(-1.24%)
Jul 11, 2013 33.75 33.87 33.33 33.34 616,876 +0.12(+0.37%)
Jul 10, 2013 32.98 33.35 32.98 33.21 593,049 +0.04(+0.11%)
Jul 09, 2013 33.12 33.18 32.87 33.18 408,751 +0.31(+0.94%)
Jul 08, 2013 33.08 33.22 32.73 32.87 699,557 -0.16(-0.48%)
Jul 05, 2013 32.71 33.04 32.58 33.03 462,713 +0.56(+1.74%)
Jul 03, 2013 31.71 32.50 31.62 32.46 1,162,927 +0.65(+2.04%)
Jul 02, 2013 32.76 32.76 31.76 31.81 871,586 -0.82(-2.50%)
Jul 01, 2013 32.31 32.84 32.21 32.63 755,951 +0.66(+2.06%)
Jun 28, 2013 32.58 32.78 31.91 31.97 7,887,558 -0.78(-2.38%)
Jun 27, 2013 32.26 33.10 32.20 32.75 1,327,417 +0.84(+2.62%)
Jun 26, 2013 31.35 32.25 31.30 31.92 1,345,903 +0.88(+2.84%)
Jun 25, 2013 31.62 31.71 30.89 31.04 975,128 -0.20(-0.63%)
Jun 24, 2013 31.39 31.66 30.88 31.23 853,138 -0.41(-1.31%)
Jun 21, 2013 31.78 32.05 31.41 31.65 1,309,613 +0.08(+0.24%)
Jun 20, 2013 32.08 32.09 31.41 31.57 831,412 -0.87(-2.69%)
Jun 19, 2013 33.26 33.34 32.43 32.44 439,526 -0.72(-2.18%)
Jun 18, 2013 32.50 33.54 32.46 33.17 864,206 +0.74(+2.29%)
Jun 17, 2013 33.10 33.10 32.38 32.42 933,840 -0.30(-0.92%)
Jun 14, 2013 32.79 32.91 32.53 32.73 585,784 -0.04(-0.11%)
Jun 13, 2013 32.43 33.02 32.41 32.76 1,112,442 +0.36(+1.10%)
Jun 12, 2013 33.24 33.24 32.35 32.41 419,882 -0.52(-1.57%)
Jun 11, 2013 32.44 33.21 32.22 32.92 561,853 -0.09(-0.28%)
Jun 10, 2013 33.46 33.46 32.88 33.02 847,230 -0.28(-0.85%)
Jun 07, 2013 32.81 33.35 32.58 33.30 622,076 +0.69(+2.13%)
Jun 06, 2013 31.81 32.60 31.68 32.60 1,016,391 +0.67(+2.09%)
Jun 05, 2013 32.52 32.65 31.67 31.94 933,646 -0.69(-2.13%)
Jun 04, 2013 33.10 33.42 32.34 32.63 740,736 -0.44(-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.