Skip to main content

Hexcel Corp (NY: HXL )

73.34 +0.54 (+0.74%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.44 15.68 15.17 15.62 390,612 +0.07(+0.42%)
Feb 25, 2005 14.61 15.61 14.46 15.55 628,727 +0.99(+6.77%)
Feb 24, 2005 14.26 14.69 14.12 14.56 261,224 +0.21(+1.44%)
Feb 23, 2005 13.71 14.56 13.71 14.36 380,601 +0.65(+4.73%)
Feb 22, 2005 14.16 14.16 13.55 13.71 464,410 -0.59(-4.14%)
Feb 18, 2005 14.76 14.79 14.30 14.30 242,268 -0.41(-2.81%)
Feb 17, 2005 14.65 14.91 14.60 14.71 337,472 +0.08(+0.58%)
Feb 16, 2005 13.91 14.86 13.91 14.63 211,492 +0.72(+5.20%)
Feb 15, 2005 14.23 14.24 13.81 13.91 331,935 -0.38(-2.63%)
Feb 14, 2005 14.19 14.46 13.96 14.28 251,746 +0.08(+0.53%)
Feb 11, 2005 13.77 14.21 13.66 14.21 295,834 +0.44(+3.21%)
Feb 10, 2005 13.92 13.92 13.62 13.77 190,513 -0.11(-0.81%)
Feb 09, 2005 14.20 14.24 13.81 13.88 266,336 -0.28(-1.99%)
Feb 08, 2005 14.10 14.29 13.94 14.16 339,070 +0.04(+0.27%)
Feb 07, 2005 13.61 14.20 13.60 14.12 590,923 +0.55(+4.08%)
Feb 04, 2005 13.57 13.62 13.49 13.57 222,248 -0.05(-0.35%)
Feb 03, 2005 13.85 13.89 13.59 13.62 212,344 -0.22(-1.56%)
Feb 02, 2005 13.62 13.93 13.62 13.83 320,646 +0.19(+1.38%)
Feb 01, 2005 13.90 13.90 13.52 13.64 242,801 -0.19(-1.36%)
Jan 31, 2005 13.58 13.83 13.45 13.83 380,495 +0.49(+3.66%)
Jan 28, 2005 13.35 13.54 12.97 13.34 309,145 -0.01(-0.07%)
Jan 27, 2005 13.29 13.41 13.04 13.35 310,423 +0.02(+0.14%)
Jan 26, 2005 13.62 13.75 13.20 13.33 302,543 -0.22(-1.59%)
Jan 25, 2005 13.57 13.57 13.15 13.55 297,005 +0.17(+1.26%)
Jan 24, 2005 13.52 13.59 13.20 13.38 177,947 -0.23(-1.72%)
Jan 21, 2005 13.73 13.78 13.43 13.62 478,467 -0.07(-0.48%)
Jan 20, 2005 14.09 14.10 13.62 13.68 377,194 -0.59(-4.14%)
Jan 19, 2005 14.84 14.84 14.10 14.27 401,474 -0.65(-4.34%)
Jan 18, 2005 14.37 15.01 14.22 14.92 368,461 +0.33(+2.25%)
Jan 14, 2005 14.60 14.65 14.32 14.59 369,846 +0.08(+0.58%)
Jan 13, 2005 14.23 14.73 13.97 14.51 450,247 +0.36(+2.52%)
Jan 12, 2005 14.17 14.29 13.73 14.15 382,412 +0.02(+0.13%)
Jan 11, 2005 13.93 14.15 13.62 14.13 539,913 +0.28(+2.03%)
Jan 10, 2005 13.62 14.05 13.48 13.85 316,600 +0.30(+2.22%)
Jan 07, 2005 13.72 13.72 13.25 13.55 285,824 -0.08(-0.55%)
Jan 06, 2005 13.44 13.71 13.24 13.63 234,282 +0.28(+2.11%)
Jan 05, 2005 13.57 13.87 13.33 13.34 433,102 -0.25(-1.87%)
Jan 04, 2005 13.70 18.04 13.51 13.60 934,998 -0.15(-1.09%)
Jan 03, 2005 13.57 13.78 13.49 13.75 588,154 +0.13(+0.97%)
Dec 31, 2004 13.63 13.79 13.44 13.62 475,699 +0.02(+0.14%)
Dec 30, 2004 13.52 13.68 13.52 13.60 210,108 +0.08(+0.56%)
Dec 29, 2004 13.52 13.71 13.35 13.52 386,032 -0.09(-0.69%)
Dec 28, 2004 13.43 13.66 13.41 13.62 718,287 +0.23(+1.68%)
Dec 27, 2004 13.76 13.90 13.35 13.39 258,455 -0.23(-1.66%)
Dec 23, 2004 13.62 13.81 13.59 13.62 296,579 +0.00(+0.00%)
Dec 22, 2004 13.57 13.85 13.56 13.62 569,518 +0.00(+0.00%)
Dec 21, 2004 13.57 13.71 13.52 13.62 589,751 +0.07(+0.49%)
Dec 20, 2004 13.76 13.94 13.52 13.55 780,159 -0.15(-1.10%)
Dec 17, 2004 13.99 13.99 13.52 13.70 635,862 -0.29(-2.08%)
Dec 16, 2004 13.43 13.99 13.34 13.99 1,604,831 +0.59(+4.41%)
Dec 15, 2004 13.05 13.64 12.82 13.40 7,798,396 +0.21(+1.57%)
Dec 14, 2004 13.90 13.90 13.01 13.19 1,412,188 -0.70(-5.07%)
Dec 13, 2004 14.32 14.32 13.85 13.90 854,596 -0.44(-3.08%)
Dec 10, 2004 14.56 14.99 13.70 14.34 483,898 -0.28(-1.93%)
Dec 09, 2004 15.15 15.15 14.59 14.62 315,428 -0.52(-3.41%)
Dec 08, 2004 15.21 15.36 15.01 15.14 143,870 +0.10(+0.69%)
Dec 07, 2004 14.40 15.09 14.40 15.03 519,254 +0.64(+4.44%)
Dec 06, 2004 14.69 14.69 14.27 14.40 138,119 -0.28(-1.92%)
Dec 03, 2004 14.56 14.87 14.18 14.68 184,337 +0.08(+0.51%)
Dec 02, 2004 14.84 15.14 14.40 14.60 298,390 -0.14(-0.96%)
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.