Hexcel Corp (NY: HXL )

57.56 USD +1.41 (+2.51%)
Official Closing Price Updated: 5:22 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 21.64 22.35 21.64 21.70 1,460,570 +0.36(+1.69%)
Apr 27, 2007 21.71 21.82 21.28 21.34 738,238 -0.36(-1.66%)
Apr 26, 2007 21.39 21.85 21.26 21.70 876,000 +0.34(+1.59%)
Apr 25, 2007 22.00 22.40 21.25 21.36 1,614,735 -0.43(-1.97%)
Apr 24, 2007 21.51 22.00 20.97 21.79 1,584,850 +0.61(+2.88%)
Apr 23, 2007 20.01 21.30 20.00 21.18 1,781,439 +1.26(+6.33%)
Apr 20, 2007 19.97 20.07 19.60 19.92 1,157,800 +0.26(+1.32%)
Apr 19, 2007 19.60 19.93 19.26 19.66 888,700 -0.07(-0.35%)
Apr 18, 2007 19.83 19.90 19.71 19.73 674,200 -0.13(-0.65%)
Apr 17, 2007 19.89 19.92 19.80 19.86 676,700 -0.03(-0.15%)
Apr 16, 2007 19.99 19.99 19.83 19.89 1,144,950 -0.02(-0.10%)
Apr 13, 2007 19.92 19.94 19.62 19.91 1,295,400 -0.01(-0.05%)
Apr 12, 2007 19.61 19.95 19.48 19.92 857,100 +0.24(+1.22%)
Apr 11, 2007 19.94 20.02 19.43 19.68 971,000 -0.22(-1.11%)
Apr 10, 2007 19.67 19.92 19.65 19.90 668,500 +0.31(+1.58%)
Apr 09, 2007 19.84 19.85 19.50 19.59 800,800 -0.26(-1.31%)
Apr 05, 2007 20.03 20.05 19.78 19.85 422,400 -0.16(-0.80%)
Apr 04, 2007 19.96 20.04 19.75 20.01 518,900 +0.11(+0.55%)
Apr 03, 2007 20.08 20.10 19.85 19.90 750,100 -0.07(-0.35%)
Apr 02, 2007 19.89 20.05 19.78 19.97 749,700 +0.12(+0.60%)
Mar 30, 2007 19.91 19.95 19.48 19.85 610,500 -0.06(-0.30%)
Mar 29, 2007 19.94 20.20 19.57 19.91 663,700 +0.14(+0.71%)
Mar 28, 2007 19.74 20.10 19.41 19.77 1,093,900 -0.12(-0.60%)
Mar 27, 2007 19.75 20.00 19.63 19.89 533,900 +0.01(+0.05%)
Mar 26, 2007 19.94 19.95 19.44 19.88 570,177 -0.06(-0.30%)
Mar 23, 2007 20.00 20.11 19.75 19.94 1,299,800 -0.06(-0.30%)
Mar 22, 2007 20.14 20.14 19.66 20.00 440,500 -0.04(-0.20%)
Mar 21, 2007 20.09 20.30 19.98 20.04 1,102,000 -0.06(-0.30%)
Mar 20, 2007 19.48 20.12 19.26 20.10 837,900 +0.69(+3.55%)
Mar 19, 2007 19.27 19.41 19.15 19.41 839,400 +0.24(+1.25%)
Mar 16, 2007 18.90 19.32 18.89 19.17 1,127,500 +0.27(+1.43%)
Mar 15, 2007 18.80 18.94 18.58 18.90 499,700 +0.14(+0.75%)
Mar 14, 2007 18.78 19.04 18.32 18.76 878,900 -0.06(-0.32%)
Mar 13, 2007 19.68 19.53 18.80 18.82 717,700 -0.86(-4.37%)
Mar 12, 2007 19.23 19.79 19.20 19.68 616,600 +0.32(+1.65%)
Mar 09, 2007 19.30 19.53 19.23 19.36 1,070,700 +0.22(+1.15%)
Mar 08, 2007 18.87 19.22 18.79 19.14 716,600 +0.49(+2.63%)
Mar 07, 2007 18.26 18.78 18.26 18.65 675,000 +0.47(+2.59%)
Mar 06, 2007 17.97 18.30 17.87 18.18 314,800 +0.41(+2.31%)
Mar 05, 2007 17.83 18.42 17.76 17.77 502,400 -0.30(-1.66%)
Mar 02, 2007 18.62 19.00 18.06 18.07 1,604,900 -0.71(-3.78%)
Mar 01, 2007 17.75 18.90 17.22 18.78 1,151,107 +0.73(+4.04%)
Feb 28, 2007 18.19 18.27 17.59 18.05 1,195,000 -0.22(-1.20%)
Feb 27, 2007 19.08 19.19 18.20 18.27 1,085,100 -1.15(-5.92%)
Feb 26, 2007 19.84 19.84 19.33 19.42 744,527 -0.28(-1.42%)
Feb 23, 2007 19.86 19.88 19.60 19.70 392,900 -0.15(-0.76%)
Feb 22, 2007 19.62 19.92 19.58 19.85 604,000 +0.21(+1.07%)
Feb 21, 2007 19.51 19.79 19.38 19.64 527,100 -0.09(-0.46%)
Feb 20, 2007 19.55 19.84 19.45 19.73 379,000 +0.13(+0.66%)
Feb 16, 2007 19.55 19.73 19.46 19.60 515,900 +0.05(+0.26%)
Feb 15, 2007 19.14 19.66 18.99 19.55 507,600 +0.46(+2.41%)
Feb 14, 2007 19.06 19.40 18.99 19.09 359,537 -0.01(-0.05%)
Feb 13, 2007 18.92 19.17 18.89 19.10 535,113 +0.28(+1.49%)
Feb 12, 2007 18.91 18.94 18.66 18.82 528,442 -0.03(-0.16%)
Feb 09, 2007 19.20 19.20 18.60 18.85 799,900 -0.33(-1.72%)
Feb 08, 2007 19.29 19.49 19.12 19.18 381,000 -0.11(-0.57%)
Feb 07, 2007 19.17 19.30 18.94 19.29 608,100 +0.16(+0.84%)
Feb 06, 2007 18.97 19.32 18.97 19.13 1,228,500 +0.16(+0.84%)
Feb 05, 2007 18.98 19.12 18.82 18.97 762,200 -0.07(-0.37%)
Feb 02, 2007 19.33 19.38 18.91 19.04 892,200 -0.24(-1.24%)
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.