Hexcel Corp (NY: HXL )

56.84 USD +0.11 (+0.19%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 22.22 22.18 21.29 21.52 700,500 -0.70(-3.15%)
Feb 27, 2006 21.87 22.32 21.75 22.22 581,500 +0.32(+1.46%)
Feb 24, 2006 22.17 22.17 21.22 21.90 351,000 -0.23(-1.04%)
Feb 23, 2006 22.31 22.31 21.85 22.13 688,700 -0.27(-1.21%)
Feb 22, 2006 22.45 22.70 22.30 22.40 381,800 +0.00(+0.00%)
Feb 21, 2006 23.00 23.00 22.34 22.40 784,200 -0.63(-2.74%)
Feb 17, 2006 22.85 23.21 21.72 23.03 784,500 +0.36(+1.59%)
Feb 16, 2006 22.51 22.79 22.40 22.67 600,400 +0.27(+1.21%)
Feb 15, 2006 22.01 22.40 21.89 22.40 452,000 +0.32(+1.45%)
Feb 14, 2006 21.55 22.14 21.29 22.08 569,000 +0.57(+2.65%)
Feb 13, 2006 21.80 21.81 21.36 21.51 589,200 -0.32(-1.47%)
Feb 10, 2006 21.78 22.00 21.10 21.83 667,100 +0.06(+0.28%)
Feb 09, 2006 22.00 22.05 21.55 21.77 552,500 -0.25(-1.14%)
Feb 08, 2006 22.02 22.25 21.50 22.02 890,000 +0.02(+0.09%)
Feb 07, 2006 22.40 22.67 21.95 22.00 1,159,200 -0.37(-1.65%)
Feb 06, 2006 22.90 22.90 22.04 22.37 1,851,400 -0.13(-0.58%)
Feb 03, 2006 23.00 23.00 21.80 22.50 6,479,800 +1.61(+7.71%)
Feb 02, 2006 21.15 21.83 20.78 20.89 1,692,100 -0.11(-0.52%)
Feb 01, 2006 20.80 21.18 20.78 21.00 1,481,500 +0.13(+0.62%)
Jan 31, 2006 21.20 21.65 20.50 20.87 2,159,900 +0.62(+3.06%)
Jan 30, 2006 20.42 20.50 19.78 20.25 749,400 -0.29(-1.41%)
Jan 27, 2006 20.01 20.63 19.74 20.54 1,626,600 +0.54(+2.70%)
Jan 26, 2006 19.00 20.02 18.42 20.00 2,771,600 +0.65(+3.36%)
Jan 25, 2006 18.95 19.61 18.95 19.35 587,500 +0.40(+2.11%)
Jan 24, 2006 19.09 19.25 18.65 18.95 997,600 +0.01(+0.05%)
Jan 23, 2006 19.32 19.40 18.81 18.94 794,200 -0.38(-1.97%)
Jan 20, 2006 19.44 19.66 19.27 19.32 686,000 -0.02(-0.10%)
Jan 19, 2006 19.31 19.45 19.17 19.34 761,300 +0.00(+0.00%)
Jan 18, 2006 19.35 19.55 19.14 19.34 284,000 -0.11(-0.57%)
Jan 17, 2006 19.53 19.60 19.25 19.45 262,300 -0.11(-0.56%)
Jan 13, 2006 19.98 20.09 19.38 19.56 554,700 -0.42(-2.10%)
Jan 12, 2006 19.95 20.15 19.86 19.98 889,700 +0.07(+0.35%)
Jan 11, 2006 20.01 20.03 19.75 19.91 758,900 -0.10(-0.50%)
Jan 10, 2006 19.76 20.02 19.55 20.01 404,500 +0.15(+0.76%)
Jan 09, 2006 19.41 20.14 19.41 19.86 841,900 +0.46(+2.37%)
Jan 06, 2006 18.82 19.50 18.79 19.40 642,400 +0.59(+3.14%)
Jan 05, 2006 18.22 18.81 18.06 18.81 407,800 +0.54(+2.96%)
Jan 04, 2006 18.12 18.35 18.00 18.27 398,000 +0.17(+0.94%)
Jan 03, 2006 18.00 18.44 17.60 18.10 448,100 +0.05(+0.28%)
Dec 30, 2005 18.05 18.14 17.75 18.05 309,100 -0.02(-0.11%)
Dec 29, 2005 17.85 18.24 17.71 18.07 173,700 +0.17(+0.95%)
Dec 28, 2005 17.85 17.96 17.49 17.90 336,800 +0.06(+0.34%)
Dec 27, 2005 18.47 18.68 17.76 17.84 343,000 -0.65(-3.52%)
Dec 23, 2005 18.44 18.55 18.25 18.49 170,700 +0.02(+0.11%)
Dec 22, 2005 18.15 18.50 18.15 18.47 230,900 +0.22(+1.21%)
Dec 21, 2005 18.08 18.37 18.08 18.25 367,700 +0.21(+1.16%)
Dec 20, 2005 18.00 18.50 17.95 18.04 337,700 +0.04(+0.22%)
Dec 19, 2005 18.39 18.39 17.81 18.00 548,100 -0.36(-1.96%)
Dec 16, 2005 18.25 18.50 18.14 18.36 596,700 +0.25(+1.38%)
Dec 15, 2005 18.39 18.39 17.98 18.11 642,100 -0.28(-1.52%)
Dec 14, 2005 18.07 18.46 18.07 18.39 313,900 +0.43(+2.39%)
Dec 13, 2005 17.74 18.34 17.60 17.96 656,100 +0.22(+1.24%)
Dec 12, 2005 17.78 17.88 17.66 17.74 358,000 -0.03(-0.17%)
Dec 09, 2005 17.92 18.10 17.70 17.77 386,100 -0.18(-1.00%)
Dec 08, 2005 17.61 18.26 17.58 17.95 929,400 +0.44(+2.51%)
Dec 07, 2005 17.50 17.56 17.34 17.51 622,900 +0.07(+0.40%)
Dec 06, 2005 16.96 17.47 16.70 17.44 615,500 +0.58(+3.44%)
Dec 05, 2005 17.05 17.09 16.68 16.86 416,500 -0.15(-0.88%)
Dec 02, 2005 16.95 17.03 16.68 17.01 456,800 +0.01(+0.06%)
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.