Hexcel Corp (NY: HXL )

57.58 USD +0.21 (+0.37%)
Streaming Delayed Price Updated: 3:18 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.32 35.61 35.21 35.21 472,569 -0.06(-0.17%)
Jul 30, 2013 35.50 35.53 35.02 35.27 495,957 +0.04(+0.11%)
Jul 29, 2013 35.31 35.54 35.14 35.23 425,956 -0.20(-0.56%)
Jul 26, 2013 35.66 35.67 35.33 35.43 446,626 -0.42(-1.17%)
Jul 25, 2013 35.27 35.89 34.21 35.85 634,018 +0.16(+0.45%)
Jul 24, 2013 36.31 36.35 35.57 35.69 594,101 -0.39(-1.08%)
Jul 23, 2013 33.85 36.29 33.71 36.08 1,597,498 +1.68(+4.88%)
Jul 22, 2013 34.92 34.84 34.38 34.40 1,032,956 -0.44(-1.26%)
Jul 19, 2013 34.94 35.15 34.58 34.84 843,772 -0.20(-0.57%)
Jul 18, 2013 34.82 35.29 34.68 35.04 524,244 +0.32(+0.92%)
Jul 17, 2013 35.01 35.12 34.53 34.72 506,569 -0.14(-0.40%)
Jul 16, 2013 35.47 35.47 34.49 34.86 448,334 -0.58(-1.64%)
Jul 15, 2013 35.30 35.51 35.08 35.44 534,799 +0.38(+1.08%)
Jul 12, 2013 35.47 35.87 34.66 35.06 888,306 -0.44(-1.24%)
Jul 11, 2013 35.94 36.07 35.49 35.50 579,271 +0.13(+0.37%)
Jul 10, 2013 35.12 35.51 35.12 35.37 556,897 +0.04(+0.11%)
Jul 09, 2013 35.27 35.33 35.00 35.33 383,834 +0.33(+0.94%)
Jul 08, 2013 35.23 35.38 34.85 35.00 656,912 -0.17(-0.48%)
Jul 05, 2013 34.83 35.18 34.69 35.17 434,506 +0.60(+1.74%)
Jul 03, 2013 33.77 34.61 33.67 34.57 1,092,034 +0.69(+2.04%)
Jul 02, 2013 34.89 34.89 33.82 33.88 818,454 -0.87(-2.50%)
Jul 01, 2013 34.41 34.97 34.30 34.75 709,868 +0.70(+2.06%)
Jun 28, 2013 34.70 34.91 33.98 34.05 7,406,726 -0.83(-2.38%)
Jun 27, 2013 34.35 35.25 34.29 34.88 1,246,497 +0.89(+2.62%)
Jun 26, 2013 33.38 34.34 33.33 33.99 1,263,856 +0.94(+2.84%)
Jun 25, 2013 33.67 33.76 32.90 33.05 915,684 -0.21(-0.63%)
Jun 24, 2013 33.43 33.71 32.88 33.26 801,130 -0.44(-1.31%)
Jun 21, 2013 33.84 34.13 33.45 33.70 1,229,778 +0.08(+0.24%)
Jun 20, 2013 34.16 34.17 33.45 33.62 780,729 -0.93(-2.69%)
Jun 19, 2013 35.42 35.50 34.54 34.55 412,733 -0.77(-2.18%)
Jun 18, 2013 34.61 35.72 34.56 35.32 811,524 +0.79(+2.29%)
Jun 17, 2013 35.25 35.25 34.48 34.53 876,913 -0.32(-0.92%)
Jun 14, 2013 34.92 35.05 34.65 34.85 550,075 -0.04(-0.11%)
Jun 13, 2013 34.54 35.17 34.51 34.89 1,044,627 +0.38(+1.10%)
Jun 12, 2013 35.40 35.40 34.45 34.51 394,286 -0.55(-1.57%)
Jun 11, 2013 34.55 35.37 34.31 35.06 527,602 -0.10(-0.28%)
Jun 10, 2013 35.63 35.63 35.01 35.16 795,583 -0.30(-0.85%)
Jun 07, 2013 34.94 35.52 34.70 35.46 584,154 +0.74(+2.13%)
Jun 06, 2013 33.87 34.72 33.74 34.72 954,431 +0.71(+2.09%)
Jun 05, 2013 34.63 34.77 33.73 34.01 876,731 -0.74(-2.13%)
Jun 04, 2013 35.25 35.59 34.44 34.75 695,581 -0.47(-1.33%)
Jun 03, 2013 34.90 35.31 34.40 35.22 995,452 +0.45(+1.29%)
May 31, 2013 34.89 35.33 34.70 34.77 476,038 -0.27(-0.77%)
May 30, 2013 34.97 35.31 34.83 35.04 646,853 +0.18(+0.52%)
May 29, 2013 34.51 35.05 34.11 34.86 759,339 +0.05(+0.14%)
May 28, 2013 34.79 35.60 34.44 34.81 846,352 +0.52(+1.52%)
May 24, 2013 34.01 34.90 33.95 34.29 580,526 +0.14(+0.41%)
May 23, 2013 33.67 34.32 33.46 34.15 1,108,380 +0.08(+0.23%)
May 22, 2013 34.23 35.12 33.94 34.07 1,262,354 -0.17(-0.50%)
May 21, 2013 34.01 34.35 33.93 34.24 678,990 +0.35(+1.03%)
May 20, 2013 33.72 34.17 33.68 33.89 416,173 +0.08(+0.24%)
May 17, 2013 33.50 33.84 33.35 33.81 722,722 +0.51(+1.53%)
May 16, 2013 33.32 33.73 33.12 33.30 560,533 -0.11(-0.33%)
May 15, 2013 33.23 33.48 32.94 33.41 926,120 +0.77(+2.36%)
May 13, 2013 32.42 32.69 32.42 32.64 617,048 +0.04(+0.12%)
May 10, 2013 32.45 32.84 32.32 32.60 376,174 +0.14(+0.43%)
May 09, 2013 31.93 32.79 31.93 32.46 657,005 +0.39(+1.22%)
May 08, 2013 31.91 32.07 31.78 32.07 753,210 +0.16(+0.50%)
May 07, 2013 31.75 31.92 31.61 31.91 417,686 +0.28(+0.89%)
May 06, 2013 31.25 31.78 31.25 31.63 484,112 +0.38(+1.22%)
May 03, 2013 30.89 31.55 30.45 31.25 812,371 +0.80(+2.63%)
May 02, 2013 30.11 30.55 30.03 30.45 657,247 +0.42(+1.40%)
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.