Hexcel Corp (NY: HXL )

51.46 USD +2.42 (+4.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 17.34 17.64 17.20 17.41 840,400 +0.04(+0.23%)
Dec 28, 2006 17.38 17.55 17.35 17.37 497,600 -0.02(-0.11%)
Dec 27, 2006 17.28 17.45 17.25 17.39 500,000 +0.12(+0.69%)
Dec 26, 2006 16.96 17.29 16.96 17.27 364,100 +0.24(+1.41%)
Dec 22, 2006 16.99 17.04 16.75 17.03 873,500 -0.02(-0.12%)
Dec 21, 2006 17.28 17.34 16.75 17.05 803,900 -0.24(-1.39%)
Dec 20, 2006 17.47 17.58 17.25 17.29 417,100 -0.09(-0.52%)
Dec 19, 2006 17.34 17.50 16.95 17.38 727,600 -0.01(-0.06%)
Dec 18, 2006 18.25 18.30 17.33 17.39 956,600 -0.88(-4.82%)
Dec 15, 2006 18.27 18.39 18.10 18.27 1,338,100 +0.00(+0.00%)
Dec 14, 2006 18.43 18.55 18.23 18.27 1,088,900 -0.19(-1.03%)
Dec 13, 2006 18.30 18.51 18.30 18.46 1,175,700 +0.19(+1.04%)
Dec 12, 2006 18.07 18.37 18.00 18.27 1,585,400 +0.14(+0.77%)
Dec 11, 2006 18.15 18.17 18.03 18.13 532,600 -0.06(-0.33%)
Dec 08, 2006 18.27 18.40 18.07 18.19 1,153,400 -0.07(-0.38%)
Dec 07, 2006 18.02 19.01 17.93 18.26 1,587,500 +0.29(+1.61%)
Dec 06, 2006 17.87 18.30 17.87 17.97 842,400 -0.14(-0.77%)
Dec 05, 2006 17.98 18.15 17.85 18.11 1,551,400 +0.17(+0.95%)
Dec 04, 2006 17.75 18.03 17.69 17.94 1,053,500 +0.19(+1.07%)
Dec 01, 2006 17.61 17.96 17.48 17.75 1,084,400 -0.15(-0.84%)
Nov 30, 2006 18.04 18.20 17.87 17.90 789,000 -0.13(-0.72%)
Nov 29, 2006 17.89 18.25 17.87 18.03 1,112,300 +0.31(+1.75%)
Nov 28, 2006 17.76 17.79 17.41 17.72 1,219,900 -0.03(-0.17%)
Nov 27, 2006 17.93 17.93 17.47 17.75 1,708,300 -0.18(-1.00%)
Nov 24, 2006 17.52 17.99 17.44 17.93 287,500 +0.28(+1.59%)
Nov 22, 2006 17.00 17.66 17.00 17.65 797,200 +0.64(+3.76%)
Nov 21, 2006 17.35 17.36 16.89 17.01 908,700 -0.40(-2.30%)
Nov 20, 2006 17.36 17.52 17.21 17.41 798,800 +0.09(+0.52%)
Nov 17, 2006 17.26 17.37 17.15 17.32 637,000 +0.06(+0.35%)
Nov 16, 2006 17.10 17.38 17.08 17.26 890,200 +0.21(+1.23%)
Nov 15, 2006 17.08 17.28 16.89 17.05 827,100 -0.07(-0.41%)
Nov 14, 2006 16.87 17.14 16.58 17.12 711,000 +0.35(+2.09%)
Nov 13, 2006 16.49 16.81 16.44 16.77 752,800 +0.26(+1.57%)
Nov 10, 2006 15.90 16.51 15.90 16.51 610,200 +0.52(+3.25%)
Nov 09, 2006 16.40 16.43 15.80 15.99 974,900 -0.37(-2.26%)
Nov 08, 2006 15.65 16.50 15.65 16.36 676,700 +0.17(+1.05%)
Nov 07, 2006 16.64 16.93 16.12 16.19 1,100,800 -0.45(-2.70%)
Nov 06, 2006 15.84 16.66 15.81 16.64 958,100 +0.90(+5.72%)
Nov 03, 2006 16.06 16.15 15.59 15.74 702,900 -0.25(-1.56%)
Nov 02, 2006 16.00 16.14 15.81 15.99 755,800 -0.04(-0.25%)
Nov 01, 2006 16.31 16.32 16.00 16.03 1,058,500 -0.16(-0.99%)
Oct 31, 2006 16.50 16.64 16.07 16.19 895,800 -0.27(-1.64%)
Oct 30, 2006 16.15 16.46 15.95 16.46 1,785,100 +0.30(+1.86%)
Oct 27, 2006 16.52 16.65 16.13 16.16 1,498,500 -0.36(-2.18%)
Oct 26, 2006 15.47 16.79 15.25 16.52 2,822,900 +1.65(+11.10%)
Oct 25, 2006 14.80 15.02 14.45 14.87 1,212,300 +0.05(+0.34%)
Oct 24, 2006 14.90 14.94 14.68 14.82 680,400 -0.18(-1.20%)
Oct 23, 2006 15.26 15.26 14.90 15.00 764,200 -0.31(-2.02%)
Oct 20, 2006 15.07 15.40 15.03 15.31 1,467,100 +0.32(+2.13%)
Oct 19, 2006 14.90 15.00 14.80 14.99 849,200 +0.03(+0.20%)
Oct 18, 2006 15.21 15.21 14.85 14.96 1,131,400 -0.09(-0.60%)
Oct 17, 2006 15.14 15.15 14.93 15.05 839,500 -0.23(-1.51%)
Oct 16, 2006 14.97 15.30 14.90 15.28 1,118,300 +0.26(+1.73%)
Oct 13, 2006 14.96 15.22 14.65 15.02 1,738,500 +0.02(+0.13%)
Oct 12, 2006 15.04 15.35 14.85 15.00 1,357,700 +0.03(+0.20%)
Oct 11, 2006 14.50 15.06 14.49 14.97 2,169,400 +0.42(+2.89%)
Oct 10, 2006 14.25 14.60 14.12 14.55 1,580,600 +0.33(+2.32%)
Oct 09, 2006 14.25 14.32 13.97 14.22 1,305,300 -0.10(-0.70%)
Oct 06, 2006 13.94 14.35 13.63 14.32 1,570,000 +0.39(+2.80%)
Oct 05, 2006 13.82 14.00 13.72 13.93 1,102,000 +0.04(+0.29%)
Oct 04, 2006 13.81 14.03 13.61 13.89 1,724,900 -0.02(-0.14%)
Oct 03, 2006 14.00 14.31 13.84 13.91 1,178,500 -0.12(-0.86%)
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.