Skip to main content

Hexcel Corp (NY: HXL )

73.04 +0.24 (+0.33%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 19.44 20.34 19.44 20.22 950,885 +0.72(+3.71%)
Apr 28, 2011 19.52 19.59 19.26 19.49 1,010,526 -0.12(-0.62%)
Apr 27, 2011 19.29 19.78 19.29 19.62 1,246,101 -0.37(-1.83%)
Apr 26, 2011 20.06 20.73 19.52 19.98 2,485,453 +1.60(+8.68%)
Apr 25, 2011 18.16 18.51 18.03 18.39 766,285 -0.10(-0.56%)
Apr 21, 2011 18.56 18.56 18.34 18.49 297,803 +0.11(+0.61%)
Apr 20, 2011 18.05 18.42 18.04 18.38 429,098 +0.68(+3.82%)
Apr 19, 2011 17.76 17.87 17.58 17.70 393,884 +0.04(+0.21%)
Apr 18, 2011 17.40 17.70 17.20 17.66 757,718 +0.00(+0.00%)
Apr 15, 2011 17.58 17.81 17.51 17.66 743,921 +0.03(+0.16%)
Apr 14, 2011 17.48 17.65 17.31 17.64 461,051 -0.01(-0.05%)
Apr 13, 2011 18.02 18.10 17.55 17.64 597,480 -0.30(-1.67%)
Apr 12, 2011 17.95 18.04 17.78 17.95 405,186 -0.18(-0.98%)
Apr 11, 2011 18.31 18.32 17.97 18.12 403,397 -0.13(-0.72%)
Apr 08, 2011 18.62 18.72 18.15 18.25 447,704 -0.23(-1.27%)
Apr 07, 2011 18.77 18.87 18.44 18.49 536,890 -0.32(-1.70%)
Apr 06, 2011 18.79 18.97 18.65 18.81 467,828 +0.25(+1.37%)
Apr 05, 2011 18.25 18.61 18.01 18.56 599,426 +0.21(+1.13%)
Apr 04, 2011 18.65 18.77 18.21 18.35 412,700 -0.29(-1.56%)
Apr 01, 2011 18.56 18.87 18.54 18.64 694,440 +0.15(+0.81%)
Mar 31, 2011 18.25 18.54 18.24 18.49 577,560 +0.20(+1.08%)
Mar 30, 2011 18.29 18.29 18.26 18.29 477,894 -0.03(-0.15%)
Mar 29, 2011 18.02 18.32 17.84 18.32 621,531 +0.22(+1.19%)
Mar 28, 2011 17.99 18.17 17.84 18.10 649,685 +0.15(+0.84%)
Mar 25, 2011 18.03 18.30 17.85 17.95 671,121 -0.04(-0.21%)
Mar 24, 2011 18.20 18.20 17.91 17.99 1,315,838 -0.08(-0.42%)
Mar 23, 2011 17.42 18.13 17.33 18.07 1,362,404 +0.57(+3.27%)
Mar 22, 2011 17.54 17.75 17.45 17.49 691,926 +0.10(+0.59%)
Mar 21, 2011 17.30 17.39 17.22 17.39 680,819 +0.69(+4.10%)
Mar 18, 2011 16.87 16.97 16.60 16.71 818,667 +0.05(+0.28%)
Mar 17, 2011 16.85 17.01 16.66 16.66 755,785 +0.12(+0.74%)
Mar 16, 2011 16.96 16.97 16.27 16.54 1,227,776 -0.49(-2.87%)
Mar 15, 2011 17.05 17.22 16.98 17.02 562,440 -0.29(-1.68%)
Mar 14, 2011 17.53 17.75 17.16 17.32 547,657 -0.47(-2.64%)
Mar 11, 2011 17.29 17.88 17.03 17.79 1,360,716 +0.88(+5.22%)
Mar 10, 2011 17.20 17.22 16.81 16.90 993,695 -0.59(-3.38%)
Mar 09, 2011 17.32 17.54 17.12 17.49 722,585 +0.10(+0.59%)
Mar 08, 2011 16.81 17.49 16.72 17.39 1,012,376 +0.54(+3.23%)
Mar 07, 2011 17.26 17.28 16.66 16.85 767,555 -0.35(-2.02%)
Mar 04, 2011 17.67 17.69 16.97 17.19 844,615 -0.49(-2.76%)
Mar 03, 2011 17.39 17.79 17.39 17.68 776,421 +0.47(+2.73%)
Mar 02, 2011 17.10 17.31 16.90 17.21 1,012,591 +0.16(+0.94%)
Mar 01, 2011 17.45 17.55 17.03 17.05 947,749 -0.37(-2.10%)
Feb 28, 2011 17.55 17.55 17.18 17.42 835,942 +0.05(+0.27%)
Feb 25, 2011 17.93 18.05 17.33 17.37 1,383,492 -0.39(-2.22%)
Feb 24, 2011 17.59 18.31 17.40 17.77 1,370,915 +0.15(+0.85%)
Feb 23, 2011 18.12 18.12 17.29 17.62 977,298 -0.42(-2.34%)
Feb 22, 2011 19.18 19.23 18.01 18.04 942,713 -1.39(-7.15%)
Feb 18, 2011 19.39 19.45 19.18 19.43 532,858 +0.11(+0.58%)
Feb 17, 2011 19.22 19.46 19.15 19.32 363,635 +0.03(+0.15%)
Feb 16, 2011 19.48 19.50 18.99 19.29 417,242 -0.07(-0.34%)
Feb 15, 2011 19.25 19.44 19.18 19.35 407,021 -0.03(-0.15%)
Feb 14, 2011 19.28 19.41 19.08 19.38 416,170 +0.05(+0.24%)
Feb 11, 2011 18.99 19.45 18.78 19.33 675,305 +0.22(+1.13%)
Feb 10, 2011 18.76 19.15 18.72 19.12 610,084 +0.23(+1.24%)
Feb 09, 2011 18.94 18.94 18.66 18.88 521,758 -0.13(-0.69%)
Feb 08, 2011 19.40 19.53 18.96 19.02 791,160 -0.39(-1.98%)
Feb 07, 2011 19.03 19.63 18.95 19.40 755,371 +0.37(+1.92%)
Feb 04, 2011 19.01 19.08 18.83 19.03 494,816 +0.08(+0.40%)
Feb 03, 2011 19.29 19.46 18.87 18.96 814,805 -0.40(-2.09%)
Feb 02, 2011 18.62 19.49 18.48 19.36 2,927,870 +1.13(+6.18%)
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.