Skip to main content

Hexcel Corp (NY: HXL )

61.49 +0.98 (+1.62%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 15.75 16.27 15.61 15.82 255,259 +0.07(+0.42%)
Jun 29, 2005 15.77 15.89 15.65 15.75 192,996 -0.01(-0.06%)
Jun 28, 2005 15.51 15.95 15.42 15.76 270,023 +0.23(+1.51%)
Jun 27, 2005 15.82 15.82 15.23 15.53 279,651 -0.29(-1.83%)
Jun 24, 2005 15.38 16.08 15.28 15.82 1,383,175 +0.41(+2.67%)
Jun 23, 2005 16.26 16.26 15.40 15.40 261,892 -0.86(-5.29%)
Jun 22, 2005 16.35 16.52 16.04 16.26 280,507 -0.03(-0.17%)
Jun 21, 2005 16.52 16.52 16.12 16.29 322,016 -0.27(-1.64%)
Jun 20, 2005 16.93 16.94 16.13 16.56 464,945 -0.60(-3.49%)
Jun 17, 2005 17.09 17.29 16.90 17.16 754,653 +0.00(+0.00%)
Jun 16, 2005 16.49 17.34 16.49 17.16 442,372 +0.70(+4.26%)
Jun 15, 2005 16.40 16.46 16.03 16.46 351,544 -0.18(-1.07%)
Jun 14, 2005 15.68 16.72 15.56 16.64 354,753 +0.95(+6.08%)
Jun 13, 2005 15.55 15.80 15.19 15.68 300,727 +0.13(+0.84%)
Jun 10, 2005 15.12 15.61 15.11 15.55 258,469 +0.38(+2.53%)
Jun 09, 2005 15.14 15.37 14.95 15.17 340,417 -0.10(-0.67%)
Jun 08, 2005 15.42 15.42 15.14 15.27 220,918 -0.21(-1.39%)
Jun 07, 2005 15.14 15.51 15.14 15.49 310,569 +0.27(+1.78%)
Jun 06, 2005 15.24 15.38 15.16 15.22 181,977 +0.03(+0.18%)
Jun 03, 2005 15.33 15.36 15.14 15.19 212,894 -0.14(-0.91%)
Jun 02, 2005 15.64 15.67 15.25 15.33 176,520 -0.38(-2.44%)
Jun 01, 2005 15.24 15.82 15.24 15.71 149,882 +0.44(+2.88%)
May 31, 2005 15.70 15.70 15.19 15.27 403,965 -0.49(-3.08%)
May 27, 2005 15.60 15.89 15.56 15.76 157,585 +0.10(+0.66%)
May 26, 2005 15.66 15.72 15.58 15.66 150,417 -0.02(-0.12%)
May 25, 2005 15.70 15.78 15.34 15.68 192,354 -0.17(-1.06%)
May 24, 2005 15.72 15.84 15.50 15.84 172,027 +0.18(+1.13%)
May 23, 2005 15.70 15.89 15.54 15.67 236,431 -0.08(-0.53%)
May 20, 2005 15.56 15.79 15.52 15.75 432,208 +0.21(+1.32%)
May 19, 2005 15.69 15.75 15.52 15.54 154,589 -0.21(-1.31%)
May 18, 2005 15.89 15.92 15.70 15.75 246,594 -0.23(-1.46%)
May 17, 2005 15.52 16.02 15.52 15.98 635,475 +0.47(+3.01%)
May 16, 2005 15.44 15.54 15.31 15.52 339,989 +0.05(+0.30%)
May 13, 2005 15.47 15.53 15.42 15.47 165,929 -0.06(-0.36%)
May 12, 2005 15.67 15.74 15.38 15.53 212,360 -0.19(-1.19%)
May 11, 2005 15.30 15.80 15.27 15.71 255,794 +0.29(+1.88%)
May 10, 2005 15.47 15.54 15.28 15.42 385,136 -0.42(-2.65%)
May 09, 2005 15.89 16.19 15.78 15.84 463,982 -0.14(-0.88%)
May 06, 2005 15.90 15.99 15.75 15.98 325,012 +0.12(+0.77%)
May 05, 2005 15.57 15.98 15.42 15.86 308,002 +0.28(+1.80%)
May 04, 2005 15.42 15.70 15.19 15.58 242,529 +0.11(+0.73%)
May 03, 2005 15.52 15.77 15.38 15.47 358,497 -0.05(-0.30%)
May 02, 2005 15.43 15.68 15.40 15.52 336,566 +0.19(+1.22%)
Apr 29, 2005 15.65 15.72 15.10 15.33 733,043 -0.36(-2.26%)
Apr 28, 2005 15.73 15.94 15.38 15.68 581,556 -0.03(-0.18%)
Apr 27, 2005 15.42 15.89 15.33 15.71 852,863 +0.29(+1.88%)
Apr 26, 2005 14.73 15.50 14.68 15.42 1,116,682 +0.76(+5.16%)
Apr 25, 2005 14.58 14.90 14.54 14.67 325,012 -0.07(-0.44%)
Apr 22, 2005 14.63 14.86 14.49 14.73 370,159 +0.01(+0.06%)
Apr 21, 2005 14.48 14.78 14.41 14.72 554,703 +0.34(+2.34%)
Apr 20, 2005 13.83 14.65 13.83 14.39 669,602 +0.55(+3.99%)
Apr 19, 2005 13.32 13.90 13.32 13.83 320,519 +0.50(+3.71%)
Apr 18, 2005 13.46 13.56 13.27 13.34 363,098 -0.26(-1.92%)
Apr 15, 2005 13.56 13.67 13.37 13.60 348,334 +0.04(+0.28%)
Apr 14, 2005 13.78 13.83 13.36 13.56 311,746 -0.23(-1.69%)
Apr 13, 2005 14.14 14.15 13.80 13.80 302,867 -0.39(-2.77%)
Apr 12, 2005 14.11 14.32 13.84 14.19 514,478 +0.03(+0.20%)
Apr 11, 2005 14.25 14.29 13.96 14.16 593,324 -0.06(-0.39%)
Apr 08, 2005 14.54 14.63 14.22 14.22 288,210 -0.29(-2.00%)
Apr 07, 2005 14.05 14.62 14.05 14.51 397,974 +0.46(+3.26%)
Apr 06, 2005 13.61 14.13 13.61 14.05 376,150 +0.50(+3.73%)
Apr 05, 2005 14.03 14.09 13.32 13.54 736,145 -0.49(-3.46%)
Apr 04, 2005 14.29 14.54 13.81 14.03 479,281 -0.32(-2.22%)
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.