Skip to main content

Hexcel Corp (NY: HXL )

73.03 +0.23 (+0.32%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 20.08 20.17 19.38 19.51 0 -0.61(-3.03%)
Aug 28, 2008 19.14 20.24 18.95 20.12 788,775 +1.01(+5.31%)
Aug 27, 2008 18.78 19.14 18.77 19.11 560,995 +0.29(+1.55%)
Aug 26, 2008 18.69 18.86 18.43 18.82 990,198 +0.16(+0.86%)
Aug 25, 2008 18.79 19.04 18.53 18.66 856,454 -0.21(-1.10%)
Aug 22, 2008 18.39 19.03 18.39 18.87 0 +0.55(+3.03%)
Aug 21, 2008 17.87 18.51 17.71 18.31 589,493 +0.29(+1.62%)
Aug 20, 2008 18.10 18.38 17.75 18.02 472,548 -0.01(-0.05%)
Aug 19, 2008 18.27 18.45 17.87 18.03 475,502 -0.36(-1.94%)
Aug 18, 2008 18.98 19.21 18.11 18.39 510,628 -0.52(-2.73%)
Aug 15, 2008 19.50 19.57 18.55 18.90 0 -0.32(-1.66%)
Aug 14, 2008 19.10 19.25 18.67 19.22 1,268,294 +0.03(+0.15%)
Aug 13, 2008 18.96 19.26 18.68 19.19 844,338 +0.19(+0.99%)
Aug 12, 2008 19.20 19.39 18.78 19.01 757,759 -0.39(-1.99%)
Aug 11, 2008 18.83 19.82 18.78 19.39 1,129,361 +0.55(+2.94%)
Aug 08, 2008 17.44 19.15 17.44 18.84 915,496 +1.22(+6.93%)
Aug 07, 2008 17.55 17.89 17.20 17.62 720,519 -0.18(-1.00%)
Aug 06, 2008 17.51 17.90 17.45 17.79 690,997 +0.13(+0.74%)
Aug 05, 2008 17.56 17.71 17.34 17.66 637,513 +0.35(+2.01%)
Aug 04, 2008 17.56 17.61 16.93 17.32 626,175 -0.27(-1.55%)
Aug 01, 2008 17.79 17.82 17.24 17.59 464,114 -0.23(-1.32%)
Jul 31, 2008 18.29 18.66 17.67 17.82 681,696 -0.73(-3.95%)
Jul 30, 2008 18.33 18.78 18.10 18.56 782,817 +0.48(+2.65%)
Jul 29, 2008 18.08 18.12 17.44 18.08 692,495 +0.61(+3.49%)
Jul 28, 2008 17.76 17.76 17.33 17.47 776,231 -0.31(-1.74%)
Jul 25, 2008 17.61 18.15 17.51 17.78 1,179,443 +0.15(+0.85%)
Jul 24, 2008 18.75 18.79 17.61 17.63 1,265,316 -1.08(-5.77%)
Jul 23, 2008 19.53 19.53 18.47 18.71 1,820,281 -0.83(-4.23%)
Jul 22, 2008 17.66 19.56 17.00 19.53 2,638,552 +0.88(+4.73%)
Jul 21, 2008 18.31 18.69 17.90 18.65 1,598,429 +0.54(+3.01%)
Jul 18, 2008 18.37 19.33 17.64 18.10 747,245 -0.23(-1.23%)
Jul 17, 2008 18.21 18.72 17.94 18.33 1,539,487 +0.26(+1.46%)
Jul 16, 2008 16.65 18.16 16.36 18.07 1,336,133 +1.46(+8.82%)
Jul 15, 2008 16.85 16.97 16.06 16.60 1,114,547 -0.40(-2.37%)
Jul 14, 2008 17.02 17.09 16.55 17.01 982,401 +0.18(+1.06%)
Jul 11, 2008 17.04 17.40 16.77 16.83 1,472,678 -0.56(-3.24%)
Jul 10, 2008 16.91 17.48 16.91 17.39 1,583,393 +0.48(+2.83%)
Jul 09, 2008 17.34 17.47 16.90 16.91 1,281,796 -0.39(-2.28%)
Jul 08, 2008 16.75 17.33 16.46 17.31 1,799,425 +0.62(+3.71%)
Jul 07, 2008 16.68 17.40 16.20 16.69 1,057,190 +0.08(+0.45%)
Jul 04, 2008 16.61 16.97 16.37 16.61 820,766 +0.00(+0.00%)
Jul 03, 2008 16.61 16.97 16.37 16.61 820,766 +0.02(+0.11%)
Jul 02, 2008 18.17 18.17 16.56 16.59 1,293,492 -1.53(-8.45%)
Jul 01, 2008 18.03 18.16 17.56 18.12 984,561 +0.00(+0.00%)
Jun 30, 2008 18.06 18.60 17.95 18.12 1,276,721 +0.05(+0.26%)
Jun 27, 2008 17.89 18.26 17.72 18.08 1,472,162 +0.12(+0.68%)
Jun 26, 2008 18.50 18.59 17.84 17.95 826,257 -0.81(-4.30%)
Jun 25, 2008 19.81 19.81 18.22 18.76 2,301,154 -0.97(-4.90%)
Jun 24, 2008 20.00 20.22 19.61 19.73 847,925 -0.51(-2.51%)
Jun 23, 2008 20.56 20.74 19.90 20.24 936,588 -0.15(-0.74%)
Jun 20, 2008 21.11 21.36 20.26 20.39 1,165,967 -0.80(-3.77%)
Jun 19, 2008 20.42 21.20 20.05 21.18 706,552 +0.82(+4.01%)
Jun 18, 2008 20.79 20.80 20.18 20.37 731,142 -0.42(-2.03%)
Jun 17, 2008 21.56 21.62 20.71 20.79 647,057 -0.62(-2.89%)
Jun 16, 2008 21.44 21.51 20.87 21.41 906,437 -0.10(-0.48%)
Jun 13, 2008 20.73 21.71 20.57 21.51 1,028,360 +1.03(+5.04%)
Jun 12, 2008 20.60 20.98 20.21 20.48 1,673,480 +0.16(+0.79%)
Jun 11, 2008 21.16 21.22 20.30 20.32 1,131,793 -0.85(-3.99%)
Jun 10, 2008 21.31 21.90 20.97 21.17 1,450,527 -0.81(-3.68%)
Jun 09, 2008 22.29 22.29 21.39 21.97 1,266,155 -0.20(-0.89%)
Jun 06, 2008 23.70 23.98 22.14 22.17 1,709,322 -1.75(-7.30%)
Jun 05, 2008 23.52 23.98 23.12 23.92 812,563 +0.61(+2.62%)
Jun 04, 2008 23.00 23.63 23.00 23.31 790,932 +0.17(+0.73%)
Jun 03, 2008 23.83 23.90 22.56 23.14 1,536,965 -0.53(-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.