Hexcel Corp (NY: HXL )

57.37 USD +1.21 (+2.15%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.44 16.70 16.15 16.63 366,800 +0.07(+0.42%)
Feb 25, 2005 15.56 16.62 15.40 16.56 590,400 +1.05(+6.77%)
Feb 24, 2005 15.19 15.64 15.04 15.51 245,300 +0.22(+1.44%)
Feb 23, 2005 14.60 15.50 14.60 15.29 357,400 +0.69(+4.73%)
Feb 22, 2005 15.08 15.08 14.43 14.60 436,100 -0.63(-4.14%)
Feb 18, 2005 15.72 15.75 15.23 15.23 227,500 -0.44(-2.81%)
Feb 17, 2005 15.60 15.88 15.55 15.67 316,900 +0.09(+0.58%)
Feb 16, 2005 14.81 15.82 14.81 15.58 198,600 +0.77(+5.20%)
Feb 15, 2005 15.15 15.16 14.71 14.81 311,700 -0.40(-2.63%)
Feb 14, 2005 15.11 15.40 14.87 15.21 236,400 +0.08(+0.53%)
Feb 11, 2005 14.66 15.13 14.55 15.13 277,800 +0.47(+3.21%)
Feb 10, 2005 14.82 14.82 14.50 14.66 178,900 -0.12(-0.81%)
Feb 09, 2005 15.12 15.16 14.71 14.78 250,100 -0.30(-1.99%)
Feb 08, 2005 15.02 15.22 14.84 15.08 318,400 +0.04(+0.27%)
Feb 07, 2005 14.49 15.12 14.48 15.04 554,900 +0.59(+4.08%)
Feb 04, 2005 14.45 14.50 14.37 14.45 208,700 -0.05(-0.34%)
Feb 03, 2005 14.75 14.79 14.47 14.50 199,400 -0.23(-1.56%)
Feb 02, 2005 14.50 14.83 14.50 14.73 301,100 +0.20(+1.38%)
Feb 01, 2005 14.80 14.80 14.40 14.53 228,000 -0.20(-1.36%)
Jan 31, 2005 14.46 14.73 14.32 14.73 357,300 +0.52(+3.66%)
Jan 28, 2005 14.22 14.42 13.81 14.21 290,300 -0.01(-0.07%)
Jan 27, 2005 14.15 14.28 13.89 14.22 291,500 +0.02(+0.14%)
Jan 26, 2005 14.50 14.64 14.06 14.20 284,100 -0.23(-1.59%)
Jan 25, 2005 14.45 14.45 14.00 14.43 278,900 +0.18(+1.26%)
Jan 24, 2005 14.40 14.47 14.06 14.25 167,100 -0.25(-1.72%)
Jan 21, 2005 14.62 14.67 14.30 14.50 449,300 -0.07(-0.48%)
Jan 20, 2005 15.00 15.01 14.50 14.57 354,200 -0.63(-4.14%)
Jan 19, 2005 15.80 15.80 15.01 15.20 377,000 -0.69(-4.34%)
Jan 18, 2005 15.30 15.98 15.14 15.89 346,000 +0.35(+2.25%)
Jan 14, 2005 15.55 15.60 15.25 15.54 347,300 +0.09(+0.58%)
Jan 13, 2005 15.15 15.69 14.88 15.45 422,800 +0.38(+2.52%)
Jan 12, 2005 15.09 15.22 14.62 15.07 359,100 +0.02(+0.13%)
Jan 11, 2005 14.83 15.07 14.50 15.05 507,000 +0.30(+2.03%)
Jan 10, 2005 14.50 14.96 14.35 14.75 297,300 +0.32(+2.22%)
Jan 07, 2005 14.61 14.61 14.11 14.43 268,400 -0.08(-0.55%)
Jan 06, 2005 14.31 14.60 14.10 14.51 220,000 +0.30(+2.11%)
Jan 05, 2005 14.45 14.77 14.20 14.21 406,700 -0.27(-1.86%)
Jan 04, 2005 14.59 19.21 14.39 14.48 878,000 -0.16(-1.09%)
Jan 03, 2005 14.45 14.67 14.37 14.64 552,300 +0.14(+0.97%)
Dec 31, 2004 14.52 14.68 14.31 14.50 446,700 +0.02(+0.14%)
Dec 30, 2004 14.40 14.57 14.40 14.48 197,300 +0.08(+0.56%)
Dec 29, 2004 14.40 14.60 14.22 14.40 362,500 -0.10(-0.69%)
Dec 28, 2004 14.30 14.55 14.28 14.50 674,500 +0.24(+1.68%)
Dec 27, 2004 14.65 14.80 14.22 14.26 242,700 -0.24(-1.66%)
Dec 23, 2004 14.50 14.71 14.47 14.50 278,500 +0.00(+0.00%)
Dec 22, 2004 14.45 14.75 14.44 14.50 534,800 +0.00(+0.00%)
Dec 21, 2004 14.45 14.60 14.40 14.50 553,800 +0.07(+0.49%)
Dec 20, 2004 14.65 14.85 14.40 14.43 732,600 -0.16(-1.10%)
Dec 17, 2004 14.90 14.90 14.40 14.59 597,100 -0.31(-2.08%)
Dec 16, 2004 14.30 14.90 14.21 14.90 1,507,000 +0.63(+4.41%)
Dec 15, 2004 13.90 14.53 13.65 14.27 7,323,000 +0.22(+1.57%)
Dec 14, 2004 14.80 14.80 13.85 14.05 1,326,100 -0.75(-5.07%)
Dec 13, 2004 15.25 15.25 14.75 14.80 802,500 -0.47(-3.08%)
Dec 10, 2004 15.51 15.96 14.59 15.27 454,400 -0.30(-1.93%)
Dec 09, 2004 16.13 16.13 15.54 15.57 296,200 -0.55(-3.41%)
Dec 08, 2004 16.20 16.36 15.98 16.12 135,100 +0.11(+0.69%)
Dec 07, 2004 15.33 16.07 15.33 16.01 487,600 +0.68(+4.44%)
Dec 06, 2004 15.64 15.64 15.20 15.33 129,700 -0.30(-1.92%)
Dec 03, 2004 15.50 15.83 15.10 15.63 173,100 +0.08(+0.51%)
Dec 02, 2004 15.80 16.12 15.33 15.55 280,200 -0.15(-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.