Skip to main content

Hexcel Corp (NY: HXL )

60.52 -0.18 (-0.30%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 19.26 19.57 19.02 19.24 1,834,854 +0.92(+5.00%)
May 30, 2006 19.20 19.20 18.26 18.32 611,939 -0.87(-4.53%)
May 26, 2006 18.92 19.47 18.77 19.19 548,284 +0.36(+1.89%)
May 25, 2006 18.91 19.12 18.46 18.83 915,555 +0.14(+0.75%)
May 24, 2006 18.98 18.98 17.99 18.69 1,195,207 -0.30(-1.57%)
May 23, 2006 19.36 19.68 18.96 18.99 794,344 -0.18(-0.93%)
May 22, 2006 19.44 19.49 18.90 19.17 915,769 -0.37(-1.91%)
May 19, 2006 19.40 19.59 18.93 19.55 1,068,326 +0.08(+0.43%)
May 18, 2006 20.14 20.14 19.38 19.46 1,146,851 -0.68(-3.39%)
May 17, 2006 20.71 20.71 19.88 20.14 2,013,515 -0.58(-2.80%)
May 16, 2006 20.93 21.20 20.60 20.72 1,107,267 -0.20(-0.94%)
May 15, 2006 21.55 21.55 20.70 20.92 1,465,337 -0.81(-3.74%)
May 12, 2006 22.79 22.79 21.42 21.73 1,052,492 -1.06(-4.63%)
May 11, 2006 22.43 23.28 22.41 22.79 2,610,369 +0.60(+2.70%)
May 10, 2006 21.75 22.20 21.61 22.19 713,893 +0.42(+1.93%)
May 09, 2006 21.70 21.92 21.59 21.77 965,087 +0.07(+0.34%)
May 08, 2006 21.83 21.83 21.50 21.70 837,030 -0.13(-0.60%)
May 05, 2006 21.64 22.04 21.58 21.83 590,114 +0.24(+1.13%)
May 04, 2006 20.98 21.66 20.96 21.58 881,962 +0.64(+3.08%)
May 03, 2006 21.50 21.51 20.84 20.94 615,790 -0.61(-2.82%)
May 02, 2006 20.94 21.57 20.80 21.55 850,509 +0.64(+3.04%)
May 01, 2006 20.89 21.12 20.80 20.91 1,048,641 +0.26(+1.27%)
Apr 28, 2006 21.03 21.03 20.56 20.65 1,114,649 -0.39(-1.87%)
Apr 27, 2006 21.22 21.31 20.82 21.04 1,202,588 -0.27(-1.27%)
Apr 26, 2006 21.50 21.51 20.85 21.31 1,935,097 -0.22(-1.04%)
Apr 25, 2006 20.80 21.92 20.35 21.54 5,029,562 -0.91(-4.04%)
Apr 24, 2006 22.58 22.65 22.15 22.44 990,442 -0.17(-0.74%)
Apr 21, 2006 22.60 22.64 22.20 22.61 836,816 +0.27(+1.21%)
Apr 20, 2006 22.41 22.46 22.00 22.34 491,477 -0.07(-0.33%)
Apr 19, 2006 22.33 22.43 22.02 22.41 630,447 +0.08(+0.38%)
Apr 18, 2006 21.95 22.38 21.84 22.33 758,719 +0.43(+1.96%)
Apr 17, 2006 21.97 22.01 21.52 21.90 804,935 -0.12(-0.55%)
Apr 13, 2006 21.91 22.20 21.64 22.02 432,422 +0.11(+0.51%)
Apr 12, 2006 21.60 21.95 21.45 21.91 590,114 +0.31(+1.43%)
Apr 11, 2006 22.02 22.30 21.51 21.60 786,534 -0.42(-1.91%)
Apr 10, 2006 21.73 22.06 21.69 22.02 1,062,014 +0.46(+2.12%)
Apr 07, 2006 21.43 21.78 21.40 21.56 1,227,408 +0.23(+1.10%)
Apr 06, 2006 20.66 21.36 20.65 21.33 1,733,970 +0.59(+2.84%)
Apr 05, 2006 20.47 20.85 20.37 20.74 649,383 +0.19(+0.91%)
Apr 04, 2006 20.54 20.66 20.38 20.55 446,116 +0.09(+0.46%)
Apr 03, 2006 20.56 20.86 20.20 20.46 835,425 -0.07(-0.36%)
Mar 31, 2006 20.38 20.54 20.11 20.54 780,543 +0.13(+0.64%)
Mar 30, 2006 20.57 20.75 20.29 20.41 678,482 -0.14(-0.68%)
Mar 29, 2006 20.24 20.71 20.11 20.55 903,680 +0.31(+1.52%)
Mar 28, 2006 20.12 20.38 20.10 20.24 755,616 +0.05(+0.23%)
Mar 27, 2006 20.08 20.25 19.81 20.19 762,677 +0.10(+0.51%)
Mar 24, 2006 19.66 20.15 19.59 20.09 1,383,710 +0.41(+2.09%)
Mar 23, 2006 19.68 19.84 19.54 19.68 862,919 +0.08(+0.43%)
Mar 22, 2006 19.63 19.68 19.40 19.59 1,084,801 -0.05(-0.24%)
Mar 21, 2006 19.45 19.79 19.26 19.64 1,114,970 +0.18(+0.91%)
Mar 20, 2006 19.64 19.86 19.24 19.46 1,306,147 -0.12(-0.62%)
Mar 17, 2006 19.50 19.68 19.24 19.58 1,513,158 +0.11(+0.58%)
Mar 16, 2006 19.32 19.61 19.27 19.47 1,024,142 +0.15(+0.77%)
Mar 15, 2006 18.99 19.40 18.88 19.32 1,083,517 +0.32(+1.67%)
Mar 14, 2006 18.83 19.15 18.77 19.00 882,604 +0.13(+0.69%)
Mar 13, 2006 18.83 19.10 18.79 18.87 1,931,459 +0.07(+0.40%)
Mar 10, 2006 18.55 18.96 18.46 18.80 11,105,733 -0.14(-0.74%)
Mar 09, 2006 19.77 19.81 18.86 18.94 1,226,873 -0.87(-4.39%)
Mar 08, 2006 20.10 20.11 19.48 19.81 605,092 -0.41(-2.03%)
Mar 07, 2006 20.70 20.74 19.99 20.22 909,136 -0.59(-2.83%)
Mar 06, 2006 20.89 20.96 20.78 20.81 702,981 -0.22(-1.07%)
Mar 03, 2006 20.07 21.16 20.05 21.03 1,174,559 +0.61(+2.97%)
Mar 02, 2006 20.33 20.43 20.19 20.42 781,185 +0.09(+0.46%)
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.