Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexcel Corp (NY: HXL )

61.23 +0.72 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 8.936 9.011 8.768 8.908 1,086,495 -0.04(-0.42%)
Jun 29, 2009 8.637 9.048 8.637 8.945 946,896 +0.09(+1.06%)
Jun 26, 2009 8.871 8.936 8.693 8.852 1,560,739 -0.07(-0.73%)
Jun 25, 2009 8.805 8.945 8.768 8.917 1,347,692 +0.10(+1.17%)
Jun 24, 2009 8.693 9.198 8.553 8.815 3,193,472 +0.40(+4.78%)
Jun 23, 2009 8.674 8.684 8.282 8.413 3,493,527 -0.80(-8.72%)
Jun 22, 2009 9.600 9.600 9.151 9.216 1,303,751 -0.51(-5.28%)
Jun 19, 2009 10.00 10.04 9.646 9.731 1,211,041 -0.11(-1.14%)
Jun 18, 2009 9.815 9.964 9.534 9.843 775,399 +0.12(+1.25%)
Jun 17, 2009 9.768 9.964 9.385 9.721 2,219,261 -0.06(-0.57%)
Jun 16, 2009 10.41 10.41 9.646 9.777 1,690,800 -0.49(-4.74%)
Jun 15, 2009 9.824 10.35 9.600 10.26 2,764,356 +0.04(+0.37%)
Jun 12, 2009 10.96 11.03 10.12 10.23 2,792,379 -0.66(-6.09%)
Jun 11, 2009 11.77 11.92 10.81 10.89 2,459,371 -0.87(-7.39%)
Jun 10, 2009 12.25 12.47 11.42 11.76 1,985,655 -0.33(-2.71%)
Jun 09, 2009 12.36 12.57 11.84 12.09 1,954,097 -0.14(-1.15%)
Jun 08, 2009 12.15 12.41 11.90 12.23 1,677,001 -0.45(-3.54%)
Jun 05, 2009 12.69 13.01 12.39 12.68 2,179,798 +0.36(+2.88%)
Jun 04, 2009 11.77 12.37 11.34 12.32 2,064,363 +0.84(+7.33%)
Jun 03, 2009 11.05 11.74 10.88 11.48 3,604,285 +0.32(+2.85%)
Jun 02, 2009 11.25 11.30 10.99 11.16 910,206 -0.15(-1.32%)
Jun 01, 2009 10.22 11.50 10.19 11.31 1,813,457 +1.32(+13.19%)
May 29, 2009 9.889 10.11 9.674 9.992 1,265,743 +0.15(+1.52%)
May 28, 2009 9.974 9.992 9.366 9.843 964,951 +0.04(+0.38%)
May 27, 2009 9.562 9.992 9.385 9.805 1,300,004 +0.19(+1.94%)
May 26, 2009 8.871 9.703 8.815 9.618 943,133 +0.66(+7.41%)
May 22, 2009 9.011 9.581 8.927 8.955 1,113,975 +0.00(+0.00%)
May 21, 2009 8.945 9.076 8.740 8.955 685,423 -0.12(-1.34%)
May 20, 2009 9.310 9.628 8.992 9.076 771,198 -0.16(-1.72%)
May 19, 2009 9.020 9.413 8.917 9.235 786,499 +0.18(+1.96%)
May 18, 2009 8.431 9.114 8.422 9.058 889,973 +0.80(+9.74%)
May 15, 2009 8.385 8.674 8.113 8.254 1,062,504 -0.15(-1.78%)
May 14, 2009 8.142 8.543 7.973 8.403 797,924 +0.34(+4.17%)
May 13, 2009 8.572 8.572 8.029 8.067 993,579 -0.72(-8.19%)
May 12, 2009 9.048 9.160 8.431 8.786 798,401 -0.21(-2.29%)
May 11, 2009 9.114 9.259 8.815 8.992 655,993 -0.36(-3.80%)
May 08, 2009 9.076 9.516 9.011 9.347 1,393,614 +0.61(+7.04%)
May 07, 2009 9.590 9.656 8.646 8.733 1,417,428 -0.73(-7.68%)
May 06, 2009 9.497 9.581 9.039 9.460 944,927 +0.07(+0.80%)
May 05, 2009 9.160 9.417 9.001 9.385 1,379,305 +0.17(+1.83%)
May 04, 2009 9.198 9.216 9.001 9.216 1,246,130 +0.46(+5.23%)
May 01, 2009 8.871 9.301 8.665 8.758 1,384,861 -0.21(-2.29%)
Apr 30, 2009 8.908 9.553 8.749 8.964 1,505,122 +0.15(+1.70%)
Apr 29, 2009 8.581 8.880 8.478 8.815 1,860,675 -0.07(-0.84%)
Apr 28, 2009 8.403 9.357 8.160 8.889 2,445,159 +0.94(+11.88%)
Apr 27, 2009 8.057 8.170 7.712 7.945 1,647,296 -0.21(-2.52%)
Apr 24, 2009 7.936 8.310 7.777 8.151 1,576,849 +0.25(+3.20%)
Apr 23, 2009 7.899 8.048 7.758 7.899 691,354 +0.03(+0.36%)
Apr 22, 2009 7.338 8.057 7.272 7.870 1,334,211 +0.30(+3.95%)
Apr 21, 2009 7.263 7.693 7.263 7.571 828,928 +0.24(+3.32%)
Apr 20, 2009 7.515 7.730 7.197 7.328 1,099,283 -0.39(-5.08%)
Apr 17, 2009 8.478 8.478 7.394 7.721 2,520,985 -0.64(-7.61%)
Apr 16, 2009 7.646 8.450 7.431 8.357 1,234,272 +0.82(+10.92%)
Apr 15, 2009 7.403 7.730 7.310 7.534 610,479 +0.07(+0.88%)
Apr 14, 2009 7.375 7.627 7.179 7.469 802,966 -0.04(-0.50%)
Apr 13, 2009 7.469 7.571 7.011 7.506 676,675 -0.07(-0.86%)
Apr 09, 2009 7.637 7.824 7.478 7.571 868,573 +0.19(+2.53%)
Apr 08, 2009 7.179 7.469 7.132 7.384 600,195 +0.29(+4.08%)
Apr 07, 2009 7.375 7.590 6.926 7.095 1,263,914 -0.43(-5.71%)
Apr 06, 2009 7.011 7.655 7.001 7.525 1,185,426 +0.41(+5.78%)
Apr 03, 2009 6.749 7.132 6.730 7.113 710,095 +0.23(+3.40%)
Apr 02, 2009 6.637 7.076 6.515 6.880 1,130,399 +0.51(+8.08%)
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.