Skip to main content

Hexcel Corp (NY: HXL )

73.08 +0.28 (+0.38%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.95 17.03 16.67 16.95 329,166 -0.02(-0.11%)
Dec 29, 2005 16.76 17.13 16.63 16.97 184,976 +0.16(+0.95%)
Dec 28, 2005 16.76 16.87 16.42 16.81 358,664 +0.06(+0.34%)
Dec 27, 2005 17.34 17.54 16.68 16.75 365,266 -0.61(-3.51%)
Dec 23, 2005 17.32 17.42 17.14 17.36 181,781 +0.02(+0.11%)
Dec 22, 2005 17.04 17.37 17.04 17.34 245,889 +0.21(+1.21%)
Dec 21, 2005 16.98 17.25 16.98 17.14 391,570 +0.20(+1.16%)
Dec 20, 2005 16.90 17.37 16.86 16.94 359,622 +0.04(+0.22%)
Dec 19, 2005 17.27 17.27 16.72 16.90 583,681 -0.34(-1.96%)
Dec 16, 2005 17.14 17.37 17.03 17.24 635,436 +0.23(+1.38%)
Dec 15, 2005 17.27 17.27 16.88 17.01 683,784 -0.26(-1.52%)
Dec 14, 2005 16.97 17.33 16.97 17.27 334,277 +0.40(+2.39%)
Dec 13, 2005 16.66 17.22 16.53 16.87 698,692 +0.21(+1.24%)
Dec 12, 2005 16.70 16.79 16.58 16.66 381,240 -0.03(-0.17%)
Dec 09, 2005 16.83 17.00 16.62 16.69 411,164 -0.17(-1.00%)
Dec 08, 2005 16.54 17.15 16.51 16.86 989,735 +0.41(+2.51%)
Dec 07, 2005 16.43 16.49 16.28 16.44 663,337 +0.07(+0.40%)
Dec 06, 2005 15.93 16.41 15.68 16.38 655,457 +0.54(+3.44%)
Dec 05, 2005 16.01 16.05 15.66 15.83 443,538 -0.14(-0.88%)
Dec 02, 2005 15.92 15.99 15.66 15.97 486,454 +0.01(+0.06%)
Dec 01, 2005 15.79 16.13 15.64 15.96 320,966 +0.35(+2.23%)
Nov 30, 2005 15.94 15.98 15.46 15.62 867,375 -0.30(-1.89%)
Nov 29, 2005 15.54 15.97 15.54 15.92 577,611 +0.41(+2.67%)
Nov 28, 2005 15.77 15.79 15.35 15.50 685,807 -0.27(-1.73%)
Nov 25, 2005 15.74 15.92 15.45 15.78 172,303 +0.04(+0.24%)
Nov 23, 2005 15.21 15.97 15.17 15.74 960,556 +0.55(+3.65%)
Nov 22, 2005 14.71 15.31 14.67 15.18 711,152 +0.48(+3.26%)
Nov 21, 2005 14.27 14.79 14.18 14.71 608,387 +0.36(+2.49%)
Nov 18, 2005 14.09 14.60 13.98 14.35 984,942 +0.42(+3.03%)
Nov 17, 2005 13.80 14.04 13.77 13.93 986,753 +0.09(+0.68%)
Nov 16, 2005 13.76 13.96 13.74 13.83 1,142,231 +0.08(+0.55%)
Nov 15, 2005 13.83 13.91 13.52 13.76 1,283,972 -0.09(-0.68%)
Nov 14, 2005 14.23 14.23 13.71 13.85 1,192,708 -0.34(-2.38%)
Nov 11, 2005 14.18 14.27 13.90 14.19 874,084 -0.06(-0.40%)
Nov 10, 2005 14.44 14.49 14.04 14.25 527,028 -0.17(-1.17%)
Nov 09, 2005 14.66 14.66 14.24 14.41 360,474 -0.26(-1.79%)
Nov 08, 2005 15.02 15.03 14.60 14.68 438,107 -0.39(-2.62%)
Nov 07, 2005 15.17 15.32 14.79 15.07 437,787 -0.02(-0.12%)
Nov 04, 2005 14.84 15.14 14.63 15.09 685,487 +0.27(+1.84%)
Nov 03, 2005 15.07 15.16 14.70 14.82 591,562 -0.22(-1.44%)
Nov 02, 2005 15.00 15.12 14.90 15.03 614,990 +0.06(+0.38%)
Nov 01, 2005 14.87 15.09 14.82 14.98 512,545 +0.12(+0.82%)
Oct 31, 2005 14.46 15.14 14.46 14.86 941,813 +0.39(+2.73%)
Oct 28, 2005 14.27 14.51 14.27 14.46 603,702 +0.12(+0.85%)
Oct 27, 2005 14.79 15.00 14.32 14.34 615,842 -0.55(-3.72%)
Oct 26, 2005 14.93 15.20 14.81 14.89 851,508 +0.06(+0.38%)
Oct 25, 2005 15.02 15.10 14.83 14.84 1,652,646 -0.22(-1.43%)
Oct 24, 2005 14.84 15.59 14.84 15.05 624,148 +0.34(+2.30%)
Oct 21, 2005 14.98 15.15 14.60 14.71 302,436 -0.26(-1.76%)
Oct 20, 2005 15.04 15.17 14.84 14.98 371,550 -0.09(-0.62%)
Oct 19, 2005 15.17 15.17 14.70 15.07 780,159 -0.10(-0.68%)
Oct 18, 2005 15.63 15.69 14.87 15.17 357,599 -0.42(-2.71%)
Oct 17, 2005 15.02 15.65 15.02 15.60 518,295 +0.64(+4.27%)
Oct 14, 2005 15.07 15.31 14.74 14.96 529,903 +0.07(+0.44%)
Oct 13, 2005 15.21 15.31 14.42 14.89 1,001,662 -0.48(-3.12%)
Oct 12, 2005 15.73 15.96 15.23 15.37 429,162 -0.45(-2.85%)
Oct 11, 2005 16.01 16.14 15.70 15.82 492,631 -0.23(-1.46%)
Oct 10, 2005 16.24 16.40 15.68 16.06 439,491 -0.18(-1.10%)
Oct 07, 2005 16.25 16.53 16.05 16.24 279,434 -0.02(-0.12%)
Oct 06, 2005 16.41 16.51 16.06 16.25 454,294 -0.19(-1.14%)
Oct 05, 2005 16.90 16.95 16.44 16.44 391,889 -0.47(-2.78%)
Oct 04, 2005 17.32 17.37 16.85 16.91 606,896 -0.39(-2.28%)
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.