Skip to main content

Hexcel Corp (NY: HXL )

73.08 +0.28 (+0.38%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.31 21.50 21.06 21.29 538,873 +0.13(+0.62%)
Aug 30, 2012 21.34 21.36 21.13 21.16 314,649 -0.34(-1.57%)
Aug 29, 2012 21.63 21.63 21.22 21.49 740,799 +0.31(+1.46%)
Aug 27, 2012 21.52 21.54 21.13 21.18 727,599 -0.20(-0.92%)
Aug 24, 2012 21.38 21.49 21.10 21.38 1,491,483 -0.10(-0.48%)
Aug 23, 2012 21.96 21.99 21.49 21.49 952,697 -0.52(-2.35%)
Aug 22, 2012 22.04 22.16 21.87 22.00 1,276,447 -0.15(-0.68%)
Aug 21, 2012 22.91 22.91 21.81 22.15 2,355,623 -0.73(-3.20%)
Aug 20, 2012 22.88 22.94 22.71 22.88 484,253 -0.08(-0.33%)
Aug 17, 2012 22.76 22.97 22.63 22.96 688,285 +0.20(+0.87%)
Aug 16, 2012 22.36 22.84 22.27 22.76 390,423 +0.34(+1.51%)
Aug 15, 2012 22.05 22.54 22.04 22.42 436,654 +0.24(+1.10%)
Aug 14, 2012 22.43 22.54 22.08 22.18 506,237 -0.23(-1.01%)
Aug 13, 2012 22.54 22.58 22.19 22.41 667,764 -0.19(-0.83%)
Aug 10, 2012 22.58 22.78 22.54 22.59 453,936 +0.03(+0.12%)
Aug 09, 2012 22.88 22.95 22.54 22.57 478,711 -0.38(-1.68%)
Aug 08, 2012 22.62 23.01 22.53 22.95 652,561 +0.27(+1.20%)
Aug 07, 2012 22.34 22.79 22.08 22.68 635,450 +0.56(+2.55%)
Aug 06, 2012 22.24 22.40 22.11 22.11 422,699 -0.06(-0.25%)
Aug 03, 2012 21.94 22.44 21.87 22.17 797,130 +0.66(+3.06%)
Aug 02, 2012 20.97 21.51 20.82 21.51 931,591 +0.34(+1.60%)
Aug 01, 2012 22.06 22.11 21.16 21.18 853,492 -0.69(-3.18%)
Jul 31, 2012 21.90 22.41 21.80 21.87 782,222 -0.06(-0.26%)
Jul 30, 2012 22.30 22.51 21.80 21.93 847,077 -0.49(-2.18%)
Jul 27, 2012 22.38 22.57 22.06 22.41 932,867 +0.21(+0.93%)
Jul 26, 2012 22.69 22.86 21.92 22.21 741,321 +0.03(+0.13%)
Jul 25, 2012 22.28 22.43 21.78 22.18 1,222,394 +0.11(+0.51%)
Jul 24, 2012 23.14 23.20 21.96 22.07 1,986,236 -1.06(-4.59%)
Jul 23, 2012 23.12 23.34 22.73 23.13 1,064,464 -0.65(-2.73%)
Jul 20, 2012 24.19 24.34 23.59 23.78 931,370 -0.67(-2.73%)
Jul 19, 2012 24.13 24.53 24.04 24.44 515,469 +0.35(+1.44%)
Jul 18, 2012 23.58 24.10 23.58 24.10 464,953 +0.43(+1.83%)
Jul 17, 2012 23.59 23.91 23.27 23.66 392,741 +0.17(+0.72%)
Jul 16, 2012 23.72 23.79 23.25 23.49 593,951 -0.35(-1.46%)
Jul 13, 2012 23.35 23.95 23.29 23.84 914,386 +0.64(+2.75%)
Jul 12, 2012 22.88 23.32 22.73 23.20 778,790 +0.15(+0.65%)
Jul 11, 2012 24.21 24.21 22.98 23.05 1,622,952 -1.10(-4.55%)
Jul 10, 2012 24.97 25.13 24.11 24.15 1,000,958 -0.64(-2.58%)
Jul 09, 2012 24.37 24.85 24.35 24.79 534,653 +0.45(+1.85%)
Jul 06, 2012 24.51 24.62 24.12 24.34 471,574 -0.51(-2.04%)
Jul 05, 2012 24.78 25.04 24.62 24.85 547,129 -0.03(-0.11%)
Jul 03, 2012 24.49 24.92 24.35 24.88 453,601 +0.33(+1.34%)
Jul 02, 2012 24.20 24.55 24.04 24.55 807,571 +0.33(+1.36%)
Jun 29, 2012 23.69 24.23 23.69 24.22 854,157 +1.00(+4.29%)
Jun 28, 2012 23.09 23.45 22.97 23.22 745,382 -0.12(-0.52%)
Jun 27, 2012 22.93 23.46 22.89 23.34 686,134 +0.50(+2.18%)
Jun 26, 2012 22.90 23.15 22.59 22.85 1,278,838 -0.08(-0.33%)
Jun 25, 2012 22.84 23.03 22.70 22.92 937,676 -0.25(-1.09%)
Jun 22, 2012 22.88 23.19 22.63 23.18 1,619,408 +0.45(+1.98%)
Jun 21, 2012 23.22 23.33 22.69 22.72 849,542 -0.47(-2.02%)
Jun 20, 2012 23.13 23.32 23.01 23.19 915,491 +0.01(+0.04%)
Jun 19, 2012 23.19 23.40 22.97 23.18 1,366,029 +0.17(+0.73%)
Jun 18, 2012 22.72 23.09 22.64 23.02 910,516 +0.09(+0.41%)
Jun 15, 2012 22.99 23.11 22.80 22.92 939,171 -0.04(-0.16%)
Jun 14, 2012 23.07 23.28 22.73 22.96 1,302,623 -0.14(-0.61%)
Jun 13, 2012 23.02 23.30 22.75 23.10 1,350,760 -0.03(-0.12%)
Jun 12, 2012 22.66 23.18 22.64 23.13 1,141,901 +0.59(+2.63%)
Jun 11, 2012 22.97 23.06 22.54 22.54 1,496,034 -0.11(-0.50%)
Jun 08, 2012 22.53 22.70 22.27 22.65 568,181 +0.04(+0.17%)
Jun 07, 2012 22.81 22.97 22.46 22.61 1,323,722 +0.11(+0.50%)
Jun 06, 2012 22.06 22.51 22.01 22.50 500,716 +0.66(+3.01%)
Jun 05, 2012 21.58 21.96 21.49 21.84 770,861 +0.20(+0.91%)
Jun 04, 2012 22.08 22.28 21.38 21.64 1,405,263 -0.33(-1.50%)
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.