Skip to main content

Hexcel Corp (NY: HXL )

60.62 -0.08 (-0.13%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.27 21.25 20.19 20.71 2,246,633 -0.10(-0.49%)
Sep 29, 2011 20.26 20.92 19.88 20.82 2,140,291 +1.04(+5.25%)
Sep 28, 2011 20.51 20.96 19.73 19.78 1,687,566 -0.64(-3.11%)
Sep 27, 2011 20.45 20.73 20.11 20.41 1,251,171 +0.60(+3.02%)
Sep 26, 2011 18.76 19.87 18.56 19.82 1,380,147 +1.36(+7.34%)
Sep 23, 2011 18.37 18.83 18.20 18.46 1,281,177 +0.03(+0.15%)
Sep 22, 2011 18.74 19.23 18.19 18.43 1,163,193 -1.22(-6.18%)
Sep 21, 2011 20.46 20.84 19.61 19.65 1,187,112 -0.93(-4.50%)
Sep 20, 2011 20.32 20.83 20.27 20.57 1,580,281 +0.31(+1.52%)
Sep 19, 2011 19.38 20.55 19.38 20.27 1,418,861 -0.62(-2.95%)
Sep 16, 2011 20.66 21.06 20.54 20.88 1,116,202 +0.36(+1.78%)
Sep 15, 2011 20.19 20.56 19.95 20.52 778,335 +0.60(+3.00%)
Sep 14, 2011 19.77 20.26 19.11 19.92 1,255,179 +0.42(+2.16%)
Sep 13, 2011 19.44 19.75 19.19 19.50 1,311,634 +0.21(+1.11%)
Sep 12, 2011 18.61 19.30 18.40 19.28 985,305 +0.34(+1.78%)
Sep 09, 2011 19.52 19.77 18.87 18.95 1,369,377 -0.87(-4.39%)
Sep 08, 2011 20.36 20.61 19.77 19.82 1,180,848 -0.70(-3.42%)
Sep 07, 2011 20.04 20.78 19.95 20.52 1,271,344 +0.91(+4.62%)
Sep 06, 2011 19.38 19.68 18.90 19.61 1,286,590 -0.29(-1.46%)
Sep 02, 2011 20.31 20.69 19.84 19.90 1,171,137 -1.00(-4.79%)
Sep 01, 2011 21.43 21.74 20.61 20.90 1,026,963 -0.57(-2.66%)
Aug 31, 2011 21.65 22.05 21.12 21.47 1,010,192 +0.04(+0.17%)
Aug 30, 2011 20.48 21.57 20.27 21.43 1,724,019 +0.94(+4.61%)
Aug 29, 2011 19.91 20.61 19.87 20.49 624,734 +0.89(+4.53%)
Aug 26, 2011 18.45 19.62 18.09 19.60 620,309 +1.00(+5.38%)
Aug 25, 2011 19.41 19.70 18.53 18.60 646,710 -0.64(-3.30%)
Aug 24, 2011 19.05 19.43 18.60 19.24 889,473 +0.21(+1.08%)
Aug 23, 2011 18.13 19.06 17.91 19.03 666,380 +1.07(+5.99%)
Aug 22, 2011 18.45 18.60 17.85 17.96 648,740 +0.04(+0.21%)
Aug 19, 2011 18.11 18.64 17.83 17.92 831,008 -0.36(-1.94%)
Aug 18, 2011 19.33 19.37 18.06 18.27 1,481,838 -1.53(-7.74%)
Aug 17, 2011 19.91 20.21 19.68 19.81 761,503 +0.20(+1.00%)
Aug 16, 2011 19.63 19.87 19.38 19.61 768,166 -0.29(-1.46%)
Aug 15, 2011 19.63 19.97 19.48 19.90 816,562 +0.37(+1.91%)
Aug 12, 2011 19.16 19.55 18.62 19.53 1,035,835 +0.59(+3.11%)
Aug 11, 2011 17.57 19.24 17.52 18.94 1,529,406 +1.57(+9.04%)
Aug 10, 2011 17.72 18.20 17.36 17.37 1,743,657 -0.88(-4.82%)
Aug 09, 2011 18.65 18.25 16.83 18.25 2,113,345 +1.36(+8.02%)
Aug 08, 2011 18.65 18.99 16.83 16.89 2,234,758 -2.47(-12.75%)
Aug 05, 2011 19.85 20.00 18.76 19.36 1,122,676 -0.19(-0.96%)
Aug 04, 2011 20.79 20.82 19.55 19.55 1,488,422 -1.49(-7.07%)
Aug 03, 2011 21.16 21.28 20.46 21.03 972,325 -0.10(-0.49%)
Aug 02, 2011 21.84 22.20 21.13 21.13 789,881 -0.79(-3.58%)
Aug 01, 2011 22.70 22.76 21.40 21.92 1,262,896 -0.46(-2.05%)
Jul 29, 2011 21.73 22.49 21.36 22.38 969,363 +0.36(+1.61%)
Jul 28, 2011 22.04 22.86 21.98 22.02 821,806 +0.04(+0.17%)
Jul 27, 2011 22.50 22.53 21.88 21.98 1,364,500 -0.56(-2.49%)
Jul 26, 2011 23.54 24.00 22.49 22.55 2,871,079 +0.09(+0.42%)
Jul 25, 2011 22.13 22.52 22.03 22.45 1,032,260 +0.00(+0.00%)
Jul 22, 2011 22.55 22.55 22.34 22.45 770,075 -0.20(-0.87%)
Jul 21, 2011 22.39 22.80 22.36 22.65 1,215,580 +0.37(+1.68%)
Jul 20, 2011 21.73 22.35 21.73 22.27 1,728,001 +0.61(+2.80%)
Jul 19, 2011 21.07 21.78 20.89 21.67 1,259,800 +0.77(+3.67%)
Jul 18, 2011 20.54 20.99 20.27 20.90 849,055 +0.26(+1.27%)
Jul 15, 2011 20.59 20.69 20.37 20.64 488,925 +0.14(+0.68%)
Jul 14, 2011 21.00 21.00 20.41 20.50 663,091 -0.49(-2.32%)
Jul 13, 2011 20.90 21.34 20.84 20.98 560,646 +0.18(+0.85%)
Jul 12, 2011 20.72 21.10 20.70 20.81 777,005 -0.04(-0.18%)
Jul 11, 2011 21.07 21.20 20.69 20.84 709,986 -0.58(-2.70%)
Jul 08, 2011 21.24 21.46 21.01 21.42 802,932 -0.16(-0.74%)
Jul 07, 2011 21.46 21.71 21.26 21.58 983,006 +0.36(+1.72%)
Jul 06, 2011 21.20 21.29 21.04 21.22 717,144 -0.06(-0.26%)
Jul 05, 2011 21.15 21.38 20.85 21.27 1,845,173 +0.40(+1.93%)
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.