Skip to main content

Hexcel Corp (NY: HXL )

72.97 +0.17 (+0.23%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.949 9.597 8.789 9.005 1,498,220 +0.15(+1.70%)
Apr 29, 2009 8.620 8.921 8.517 8.855 1,852,144 -0.08(-0.84%)
Apr 28, 2009 8.442 9.400 8.198 8.930 2,433,947 +0.95(+11.88%)
Apr 27, 2009 8.095 8.207 7.747 7.982 1,639,743 -0.21(-2.52%)
Apr 24, 2009 7.972 8.348 7.813 8.188 1,569,619 +0.25(+3.20%)
Apr 23, 2009 7.935 8.085 7.794 7.935 688,184 +0.03(+0.36%)
Apr 22, 2009 7.371 8.095 7.306 7.907 1,328,093 +0.30(+3.95%)
Apr 21, 2009 7.296 7.728 7.296 7.606 825,127 +0.24(+3.32%)
Apr 20, 2009 7.550 7.766 7.231 7.362 1,094,243 -0.39(-5.08%)
Apr 17, 2009 8.517 8.517 7.428 7.756 2,509,425 -0.64(-7.61%)
Apr 16, 2009 7.681 8.489 7.465 8.395 1,228,613 +0.83(+10.92%)
Apr 15, 2009 7.437 7.766 7.343 7.569 607,680 +0.07(+0.88%)
Apr 14, 2009 7.409 7.663 7.212 7.503 799,285 -0.04(-0.50%)
Apr 13, 2009 7.503 7.606 7.043 7.540 673,572 -0.07(-0.86%)
Apr 09, 2009 7.672 7.860 7.512 7.606 864,591 +0.19(+2.53%)
Apr 08, 2009 7.212 7.503 7.165 7.418 597,443 +0.29(+4.08%)
Apr 07, 2009 7.409 7.625 6.958 7.127 1,258,119 -0.43(-5.71%)
Apr 06, 2009 7.043 7.691 7.033 7.559 1,179,991 +0.41(+5.78%)
Apr 03, 2009 6.780 7.165 6.761 7.146 706,839 +0.23(+3.40%)
Apr 02, 2009 6.667 7.109 6.545 6.911 1,125,216 +0.52(+8.08%)
Apr 01, 2009 6.038 6.423 5.869 6.395 957,323 +0.23(+3.65%)
Mar 31, 2009 6.292 6.348 6.019 6.169 751,384 +0.14(+2.34%)
Mar 30, 2009 6.310 6.310 5.803 6.029 891,232 -0.87(-12.65%)
Mar 26, 2009 6.564 6.986 6.470 6.902 1,823,900 +0.45(+6.99%)
Mar 25, 2009 6.207 6.639 6.029 6.451 1,417,006 +0.33(+5.37%)
Mar 24, 2009 6.273 6.404 6.104 6.123 653,985 -0.29(-4.54%)
Mar 23, 2009 6.104 6.414 6.047 6.414 1,305,517 +0.97(+17.76%)
Mar 20, 2009 5.954 5.954 5.371 5.446 1,080,803 -0.32(-5.54%)
Mar 19, 2009 6.235 6.235 5.747 5.766 1,050,036 -0.23(-3.91%)
Mar 18, 2009 5.916 6.141 5.634 6.000 1,147,705 +0.08(+1.27%)
Mar 17, 2009 5.794 5.982 5.634 5.925 1,150,978 +0.03(+0.48%)
Mar 16, 2009 5.935 6.179 5.766 5.897 1,029,287 +0.06(+0.96%)
Mar 13, 2009 5.972 6.057 5.709 5.841 0 -0.09(-1.58%)
Mar 12, 2009 5.146 5.991 5.118 5.935 2,075,514 +1.14(+23.68%)
Mar 11, 2009 4.892 5.108 4.714 4.798 1,448,166 -0.07(-1.35%)
Mar 10, 2009 4.545 4.939 4.385 4.864 1,470,792 +0.55(+12.85%)
Mar 09, 2009 4.413 4.676 4.310 4.310 968,787 -0.16(-3.57%)
Mar 06, 2009 4.629 4.629 4.216 4.470 0 -0.07(-1.45%)
Mar 05, 2009 4.977 5.033 4.526 4.536 884,016 -0.59(-11.54%)
Mar 04, 2009 5.005 5.240 4.845 5.127 1,044,574 +0.05(+0.92%)
Mar 02, 2009 5.803 5.803 5.061 5.080 1,332,055 -0.75(-12.88%)
Feb 27, 2009 5.822 6.085 5.728 5.831 0 -0.13(-2.20%)
Feb 26, 2009 6.207 6.404 5.916 5.963 1,022,600 -0.20(-3.20%)
Feb 25, 2009 6.038 6.367 5.963 6.160 2,158,227 +0.20(+3.31%)
Feb 24, 2009 5.972 6.038 5.578 5.963 2,302,323 +0.11(+1.93%)
Feb 23, 2009 6.508 6.526 5.813 5.850 1,396,434 -0.53(-8.25%)
Feb 20, 2009 6.817 6.893 6.245 6.376 0 -0.61(-8.74%)
Feb 19, 2009 7.193 7.353 6.949 6.986 649,803 -0.10(-1.46%)
Feb 18, 2009 7.428 7.447 7.033 7.090 807,991 -0.24(-3.33%)
Feb 17, 2009 7.916 7.916 7.296 7.334 1,210,979 -0.89(-10.84%)
Feb 13, 2009 8.170 8.498 8.019 8.226 762,424 +0.06(+0.69%)
Feb 12, 2009 7.813 8.170 7.710 8.170 910,769 +0.05(+0.58%)
Feb 11, 2009 8.292 8.329 7.841 8.123 1,309,839 -0.10(-1.26%)
Feb 10, 2009 8.536 8.742 8.076 8.226 1,289,586 -0.29(-3.42%)
Feb 09, 2009 8.329 8.630 8.217 8.517 949,375 +0.17(+2.02%)
Feb 06, 2009 7.850 8.442 7.803 8.348 1,446,007 +0.47(+5.96%)
Feb 05, 2009 7.916 8.160 7.540 7.879 1,240,510 -0.09(-1.18%)
Feb 04, 2009 7.738 8.151 7.663 7.972 1,123,039 +0.27(+3.54%)
Feb 03, 2009 7.822 7.954 7.494 7.700 842,598 -0.06(-0.73%)
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.