Hexcel Corp (NY: HXL )

57.28 USD -1.28 (-2.18%)
Streaming Delayed Price Updated: 2:02 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.240 7.550 7.220 7.500 791,117 +0.13(+1.76%)
Nov 26, 2008 6.650 7.390 6.530 7.370 1,053,505 +0.57(+8.38%)
Nov 25, 2008 6.390 6.820 6.250 6.800 2,282,362 +0.44(+6.92%)
Nov 24, 2008 6.210 6.400 5.840 6.360 2,028,176 +0.34(+5.65%)
Nov 21, 2008 5.910 6.060 5.300 6.020 1,867,314 +0.26(+4.51%)
Nov 20, 2008 6.250 6.500 5.640 5.760 2,698,753 -0.57(-9.00%)
Nov 19, 2008 7.370 7.440 6.310 6.330 1,533,710 -1.08(-14.57%)
Nov 18, 2008 7.670 7.730 7.000 7.410 1,148,131 -0.32(-4.14%)
Nov 17, 2008 8.060 8.130 7.650 7.730 1,007,029 -0.43(-5.27%)
Nov 14, 2008 8.430 8.820 7.855 8.160 0 -0.52(-5.99%)
Nov 13, 2008 8.230 8.680 7.550 8.680 2,112,418 +0.50(+6.11%)
Nov 12, 2008 9.180 9.240 8.160 8.180 1,540,564 -1.19(-12.70%)
Nov 11, 2008 9.710 9.770 9.270 9.370 614,545 -0.45(-4.58%)
Nov 10, 2008 10.00 10.58 9.690 9.820 893,283 -0.15(-1.50%)
Nov 07, 2008 9.970 10.07 9.650 9.970 0 +0.12(+1.22%)
Nov 06, 2008 10.42 10.50 9.470 9.850 1,475,836 -0.70(-6.64%)
Nov 05, 2008 11.92 12.00 10.46 10.55 1,828,933 -2.01(-16.00%)
Nov 04, 2008 13.67 13.67 12.15 12.56 1,556,590 -0.37(-2.86%)
Nov 03, 2008 13.18 13.92 12.70 12.93 1,234,011 -0.27(-2.05%)
Oct 31, 2008 12.69 13.56 12.26 13.20 1,657,367 +0.30(+2.33%)
Oct 30, 2008 11.98 13.01 11.77 12.90 1,810,011 +1.38(+11.98%)
Oct 29, 2008 10.14 12.07 9.860 11.52 2,584,512 +1.44(+14.29%)
Oct 28, 2008 9.170 10.34 8.780 10.08 2,610,786 +1.60(+18.87%)
Oct 27, 2008 9.010 9.350 8.480 8.480 1,569,323 -0.67(-7.32%)
Oct 24, 2008 9.100 9.800 8.760 9.150 0 -0.95(-9.41%)
Oct 23, 2008 10.26 10.55 9.270 10.10 1,626,583 -0.10(-0.98%)
Oct 22, 2008 10.33 10.51 9.850 10.20 2,101,188 -0.43(-4.05%)
Oct 21, 2008 10.55 11.20 10.28 10.63 3,290,977 +0.78(+7.92%)
Oct 20, 2008 9.180 9.990 8.940 9.850 1,485,491 +0.72(+7.89%)
Oct 17, 2008 8.630 9.820 8.380 9.130 0 +0.15(+1.67%)
Oct 16, 2008 8.520 9.030 7.800 8.980 2,926,601 +0.49(+5.77%)
Oct 15, 2008 9.810 10.09 8.470 8.490 981,764 -1.51(-15.10%)
Oct 14, 2008 10.98 11.11 9.600 10.00 1,304,985 -0.54(-5.12%)
Oct 13, 2008 9.440 10.54 9.430 10.54 1,835,092 +1.58(+17.63%)
Oct 10, 2008 8.200 8.960 7.520 8.960 0 +0.29(+3.34%)
Oct 09, 2008 9.460 9.870 8.530 8.670 2,947,402 -0.64(-6.87%)
Oct 08, 2008 9.090 9.740 8.370 9.310 2,966,611 -0.20(-2.10%)
Oct 07, 2008 10.20 10.94 9.470 9.510 3,948,007 -0.68(-6.67%)
Oct 06, 2008 10.25 10.30 9.280 10.19 3,133,347 -0.37(-3.50%)
Oct 03, 2008 11.66 12.19 10.38 10.56 0 -0.67(-5.97%)
Oct 02, 2008 12.90 12.90 11.01 11.23 1,653,747 -1.80(-13.81%)
Oct 01, 2008 13.77 13.82 12.96 13.03 988,118 -0.66(-4.82%)
Sep 30, 2008 13.62 13.75 12.77 13.69 2,678,141 +0.33(+2.47%)
Sep 29, 2008 14.96 14.96 12.55 13.36 2,355,859 -1.85(-12.16%)
Sep 26, 2008 15.61 15.86 14.86 15.21 0 -0.95(-5.88%)
Sep 25, 2008 16.60 16.69 15.96 16.16 929,392 -0.21(-1.28%)
Sep 24, 2008 16.87 17.23 16.18 16.37 1,043,352 -0.50(-2.96%)
Sep 23, 2008 17.48 17.65 16.78 16.87 582,063 -0.61(-3.49%)
Sep 22, 2008 18.97 18.97 17.36 17.48 727,781 -1.49(-7.85%)
Sep 19, 2008 18.75 19.69 17.31 18.97 0 +1.24(+6.99%)
Sep 18, 2008 16.62 18.00 16.06 17.73 2,324,671 +1.35(+8.24%)
Sep 17, 2008 17.59 17.79 16.18 16.38 1,915,458 -1.62(-9.00%)
Sep 16, 2008 16.86 18.30 16.86 18.00 2,159,672 -0.02(-0.11%)
Sep 15, 2008 17.81 18.95 17.79 18.02 1,318,409 -0.80(-4.25%)
Sep 12, 2008 18.43 18.91 18.09 18.82 0 +0.30(+1.62%)
Sep 11, 2008 18.04 18.55 17.54 18.52 917,951 +0.28(+1.54%)
Sep 10, 2008 18.24 18.63 17.68 18.24 982,810 +0.27(+1.50%)
Sep 09, 2008 19.15 19.32 17.93 17.97 1,185,920 -1.15(-6.01%)
Sep 08, 2008 19.90 20.17 18.86 19.12 925,432 +0.07(+0.37%)
Sep 05, 2008 19.04 19.48 18.86 19.05 0 -0.47(-2.41%)
Sep 04, 2008 20.67 20.72 19.02 19.52 857,685 -1.40(-6.69%)
Sep 03, 2008 20.61 21.19 20.38 20.92 628,268 +0.24(+1.16%)
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.