Skip to main content

Hexcel Corp (NY: HXL )

73.19 +0.39 (+0.54%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.85 14.92 14.61 14.75 1,768,722 -0.01(-0.06%)
Jun 29, 2006 14.33 14.92 14.32 14.76 2,534,825 +0.72(+5.15%)
Jun 28, 2006 13.62 14.25 12.96 14.04 4,688,835 -0.41(-2.86%)
Jun 27, 2006 14.56 14.66 14.41 14.45 1,403,562 -0.09(-0.65%)
Jun 26, 2006 14.60 14.92 14.44 14.55 1,108,899 -0.10(-0.71%)
Jun 23, 2006 14.71 14.74 14.44 14.65 843,947 -0.09(-0.64%)
Jun 22, 2006 14.74 14.87 14.51 14.74 1,120,826 -0.30(-2.00%)
Jun 21, 2006 14.92 15.23 14.65 15.04 1,792,044 +0.05(+0.31%)
Jun 20, 2006 15.59 15.59 14.87 15.00 1,832,617 -0.50(-3.21%)
Jun 19, 2006 16.05 16.12 15.39 15.49 1,441,473 -0.54(-3.34%)
Jun 16, 2006 16.25 16.37 15.54 16.03 2,613,735 -0.45(-2.73%)
Jun 15, 2006 16.01 16.58 15.83 16.48 2,512,781 +0.52(+3.23%)
Jun 14, 2006 16.46 16.49 15.75 15.96 1,917,278 -0.56(-3.41%)
Jun 13, 2006 17.03 17.22 16.20 16.53 1,636,779 -0.73(-4.24%)
Jun 12, 2006 17.98 17.98 17.18 17.26 805,397 -0.73(-4.07%)
Jun 09, 2006 18.25 18.36 17.84 17.99 354,191 -0.25(-1.39%)
Jun 08, 2006 18.41 18.55 17.47 18.25 926,478 -0.24(-1.32%)
Jun 07, 2006 18.69 19.21 18.48 18.49 651,091 -0.12(-0.66%)
Jun 06, 2006 19.03 19.15 18.25 18.61 707,318 -0.42(-2.22%)
Jun 05, 2006 19.72 19.79 18.97 19.03 838,836 -0.69(-3.48%)
Jun 02, 2006 19.72 19.78 19.33 19.72 904,435 +0.07(+0.33%)
Jun 01, 2006 19.28 19.69 19.05 19.65 965,028 +0.33(+1.70%)
May 31, 2006 19.34 19.66 19.11 19.33 1,826,441 +0.92(+5.00%)
May 30, 2006 19.29 19.29 18.34 18.41 609,133 -0.87(-4.53%)
May 26, 2006 19.01 19.56 18.86 19.28 545,770 +0.36(+1.89%)
May 25, 2006 19.00 19.21 18.55 18.92 911,357 +0.14(+0.75%)
May 24, 2006 19.06 19.06 18.08 18.78 1,189,726 -0.30(-1.57%)
May 23, 2006 19.45 19.77 19.04 19.08 790,701 -0.18(-0.93%)
May 22, 2006 19.53 19.58 18.99 19.26 911,570 -0.38(-1.91%)
May 19, 2006 19.49 19.68 19.02 19.64 1,063,427 +0.08(+0.43%)
May 18, 2006 20.24 20.24 19.47 19.55 1,141,592 -0.69(-3.39%)
May 17, 2006 20.81 20.81 19.97 20.24 2,004,282 -0.58(-2.80%)
May 16, 2006 21.03 21.30 20.70 20.82 1,102,190 -0.20(-0.94%)
May 15, 2006 21.64 21.64 20.80 21.02 1,458,618 -0.82(-3.74%)
May 12, 2006 22.89 22.89 21.52 21.83 1,047,666 -1.06(-4.63%)
May 11, 2006 22.54 23.39 22.52 22.89 2,598,400 +0.60(+2.70%)
May 10, 2006 21.85 22.30 21.71 22.29 710,620 +0.42(+1.93%)
May 09, 2006 21.80 22.02 21.69 21.87 960,662 +0.08(+0.34%)
May 08, 2006 21.93 21.93 21.60 21.80 833,192 -0.13(-0.60%)
May 05, 2006 21.74 22.14 21.68 21.93 587,408 +0.24(+1.13%)
May 04, 2006 21.08 21.76 21.06 21.68 877,918 +0.65(+3.08%)
May 03, 2006 21.60 21.61 20.94 21.03 612,967 -0.61(-2.82%)
May 02, 2006 21.03 21.67 20.89 21.64 846,610 +0.64(+3.04%)
May 01, 2006 20.99 21.21 20.89 21.01 1,043,832 +0.26(+1.27%)
Apr 28, 2006 21.13 21.13 20.66 20.74 1,109,538 -0.39(-1.87%)
Apr 27, 2006 21.32 21.41 20.91 21.14 1,197,074 -0.27(-1.27%)
Apr 26, 2006 21.60 21.61 20.95 21.41 1,926,224 -0.23(-1.04%)
Apr 25, 2006 20.89 22.02 20.44 21.64 5,006,500 -0.91(-4.04%)
Apr 24, 2006 22.69 22.75 22.26 22.55 985,901 -0.17(-0.74%)
Apr 21, 2006 22.71 22.74 22.30 22.72 832,979 +0.27(+1.21%)
Apr 20, 2006 22.52 22.57 22.11 22.44 489,223 -0.08(-0.33%)
Apr 19, 2006 22.43 22.54 22.12 22.52 627,556 +0.08(+0.38%)
Apr 18, 2006 22.05 22.48 21.94 22.43 755,240 +0.43(+1.96%)
Apr 17, 2006 22.07 22.11 21.62 22.00 801,244 -0.12(-0.55%)
Apr 13, 2006 22.01 22.30 21.74 22.12 430,439 +0.11(+0.51%)
Apr 12, 2006 21.70 22.05 21.55 22.01 587,408 +0.31(+1.43%)
Apr 11, 2006 22.12 22.41 21.61 21.70 782,927 -0.42(-1.91%)
Apr 10, 2006 21.83 22.16 21.79 22.12 1,057,144 +0.46(+2.12%)
Apr 07, 2006 21.53 21.88 21.49 21.66 1,221,780 +0.23(+1.10%)
Apr 06, 2006 20.75 21.46 20.74 21.43 1,726,019 +0.59(+2.84%)
Apr 05, 2006 20.57 20.95 20.46 20.84 646,405 +0.19(+0.91%)
Apr 04, 2006 20.63 20.75 20.47 20.65 444,070 +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.