Skip to main content

Hexcel Corp (NY: HXL )

60.73 +0.03 (+0.05%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.767 7.057 6.749 7.011 846,355 +0.12(+1.76%)
Nov 26, 2008 6.216 6.908 6.104 6.889 1,127,064 +0.53(+8.38%)
Nov 25, 2008 5.973 6.375 5.842 6.356 2,441,725 +0.41(+6.92%)
Nov 24, 2008 5.805 5.982 5.459 5.945 2,169,790 +0.32(+5.65%)
Nov 21, 2008 5.524 5.664 4.954 5.627 1,997,696 +0.24(+4.51%)
Nov 20, 2008 5.842 6.076 5.272 5.384 2,887,190 -0.53(-9.00%)
Nov 19, 2008 6.889 6.954 5.898 5.917 1,640,799 -1.01(-14.57%)
Nov 18, 2008 7.169 7.225 6.543 6.926 1,228,297 -0.30(-4.14%)
Nov 17, 2008 7.534 7.599 7.151 7.225 1,077,343 -0.40(-5.27%)
Nov 14, 2008 7.880 8.244 7.342 7.627 0 -0.49(-5.99%)
Nov 13, 2008 7.693 8.113 7.057 8.113 2,259,914 +0.47(+6.11%)
Nov 12, 2008 8.581 8.637 7.627 7.646 1,648,131 -1.11(-12.70%)
Nov 11, 2008 9.076 9.132 8.665 8.758 657,454 -0.42(-4.58%)
Nov 10, 2008 9.347 9.889 9.058 9.179 955,655 -0.14(-1.50%)
Nov 07, 2008 9.319 9.413 9.020 9.319 0 +0.11(+1.22%)
Nov 06, 2008 9.740 9.815 8.852 9.207 1,578,884 -0.65(-6.64%)
Nov 05, 2008 11.14 11.22 9.777 9.861 1,956,635 -1.88(-16.00%)
Nov 04, 2008 12.78 12.78 11.36 11.74 1,665,276 -0.35(-2.86%)
Nov 03, 2008 12.32 13.01 11.87 12.09 1,320,174 -0.25(-2.05%)
Oct 31, 2008 11.86 12.68 11.46 12.34 1,773,090 +0.28(+2.33%)
Oct 30, 2008 11.20 12.16 11.00 12.06 1,936,392 +1.29(+11.98%)
Oct 29, 2008 9.478 11.28 9.216 10.77 2,764,972 +1.35(+14.29%)
Oct 28, 2008 8.572 9.665 8.207 9.422 2,793,080 +1.50(+18.87%)
Oct 27, 2008 8.422 8.740 7.927 7.927 1,678,899 -0.63(-7.32%)
Oct 24, 2008 8.506 9.160 8.188 8.553 0 -0.89(-9.41%)
Oct 23, 2008 9.590 9.861 8.665 9.441 1,740,157 -0.09(-0.98%)
Oct 22, 2008 9.656 9.824 9.207 9.534 2,247,900 -0.40(-4.05%)
Oct 21, 2008 9.861 10.47 9.609 9.936 3,520,765 +0.73(+7.92%)
Oct 20, 2008 8.581 9.338 8.357 9.207 1,589,213 +0.67(+7.89%)
Oct 17, 2008 8.067 9.179 7.833 8.534 0 +0.14(+1.67%)
Oct 16, 2008 7.964 8.441 7.291 8.394 3,130,947 +0.46(+5.77%)
Oct 15, 2008 9.170 9.431 7.917 7.936 1,050,314 -1.41(-15.10%)
Oct 14, 2008 10.26 10.38 8.973 9.347 1,396,103 -0.50(-5.12%)
Oct 13, 2008 8.824 9.852 8.815 9.852 1,963,224 +1.48(+17.63%)
Oct 10, 2008 7.665 8.375 7.029 8.375 0 +0.27(+3.34%)
Oct 09, 2008 8.843 9.226 7.973 8.104 3,153,200 -0.60(-6.87%)
Oct 08, 2008 8.497 9.104 7.824 8.702 3,173,750 -0.19(-2.10%)
Oct 07, 2008 9.534 10.23 8.852 8.889 4,223,671 -0.64(-6.67%)
Oct 06, 2008 9.581 9.628 8.674 9.525 3,352,129 -0.35(-3.50%)
Oct 03, 2008 10.90 11.39 9.703 9.871 0 -0.63(-5.97%)
Oct 02, 2008 12.06 12.06 10.29 10.50 1,769,217 -1.68(-13.81%)
Oct 01, 2008 12.87 12.92 12.11 12.18 1,057,112 -0.62(-4.82%)
Sep 30, 2008 12.73 12.85 11.94 12.80 2,865,138 +0.31(+2.47%)
Sep 29, 2008 13.98 13.98 11.73 12.49 2,520,353 -1.73(-12.16%)
Sep 26, 2008 14.59 14.82 13.89 14.22 0 -0.89(-5.88%)
Sep 25, 2008 15.52 15.60 14.92 15.11 994,285 -0.20(-1.28%)
Sep 24, 2008 15.77 16.10 15.12 15.30 1,116,202 -0.47(-2.96%)
Sep 23, 2008 16.34 16.50 15.68 15.77 622,704 -0.57(-3.49%)
Sep 22, 2008 17.73 17.73 16.23 16.34 778,597 -1.39(-7.85%)
Sep 19, 2008 17.53 18.40 16.18 17.73 0 +1.16(+6.99%)
Sep 18, 2008 15.54 16.83 15.01 16.57 2,486,988 +1.26(+8.24%)
Sep 17, 2008 16.44 16.63 15.12 15.31 2,049,202 -1.51(-9.00%)
Sep 16, 2008 15.76 17.11 15.76 16.83 2,310,468 -0.02(-0.11%)
Sep 15, 2008 16.65 17.71 16.63 16.84 1,410,465 -0.75(-4.25%)
Sep 12, 2008 17.23 17.68 16.91 17.59 0 +0.28(+1.62%)
Sep 11, 2008 16.86 17.34 16.40 17.31 982,045 +0.26(+1.54%)
Sep 10, 2008 17.05 17.41 16.53 17.05 1,051,433 +0.25(+1.50%)
Sep 09, 2008 17.90 18.06 16.76 16.80 1,268,725 -1.07(-6.01%)
Sep 08, 2008 18.60 18.85 17.63 17.87 990,049 +0.07(+0.37%)
Sep 05, 2008 17.80 18.21 17.63 17.81 0 -0.44(-2.41%)
Sep 04, 2008 19.32 19.37 17.78 18.25 917,571 -1.31(-6.69%)
Sep 03, 2008 19.26 19.81 19.05 19.55 672,136 +0.22(+1.16%)
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.