Skip to main content

Hexcel Corp (NY: HXL )

72.99 +0.19 (+0.26%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 17.38 18.31 17.26 18.07 1,787,358 +0.69(+3.94%)
Jan 30, 2007 17.06 17.52 17.03 17.38 1,027,326 +0.32(+1.87%)
Jan 29, 2007 16.89 17.07 16.81 17.06 856,939 +0.17(+1.00%)
Jan 26, 2007 17.04 17.08 16.57 16.89 1,163,529 -0.15(-0.88%)
Jan 25, 2007 16.90 17.15 16.71 17.04 1,554,035 +0.52(+3.13%)
Jan 24, 2007 16.07 16.73 16.02 16.53 919,876 +0.46(+2.86%)
Jan 23, 2007 15.78 16.28 15.70 16.07 869,399 +0.26(+1.66%)
Jan 22, 2007 15.88 15.88 15.65 15.80 633,626 -0.08(-0.47%)
Jan 19, 2007 15.40 15.92 15.21 15.88 747,572 +0.45(+2.92%)
Jan 18, 2007 15.88 15.88 15.42 15.43 1,010,075 -0.45(-2.84%)
Jan 17, 2007 15.81 15.94 15.70 15.88 792,086 -0.06(-0.35%)
Jan 16, 2007 16.62 16.62 15.76 15.94 1,420,601 -0.71(-4.29%)
Jan 12, 2007 16.37 16.66 16.26 16.65 583,894 +0.26(+1.61%)
Jan 11, 2007 16.16 16.49 16.14 16.39 991,438 +0.23(+1.39%)
Jan 10, 2007 16.08 16.35 16.02 16.16 962,366 -0.08(-0.52%)
Jan 09, 2007 15.79 16.43 15.59 16.25 1,420,707 +0.39(+2.49%)
Jan 08, 2007 16.04 16.11 15.55 15.85 905,393 -0.20(-1.23%)
Jan 05, 2007 16.24 16.34 15.91 16.05 814,662 -0.29(-1.78%)
Jan 04, 2007 16.49 16.56 16.12 16.34 626,384 -0.16(-0.97%)
Jan 03, 2007 16.43 16.67 16.24 16.50 804,439 +0.15(+0.92%)
Dec 29, 2006 16.28 16.56 16.15 16.35 894,957 +0.04(+0.23%)
Dec 28, 2006 16.32 16.48 16.29 16.31 529,903 -0.02(-0.12%)
Dec 27, 2006 16.23 16.39 16.20 16.33 532,459 +0.11(+0.69%)
Dec 26, 2006 15.93 16.24 15.93 16.22 387,736 +0.23(+1.41%)
Dec 22, 2006 15.95 16.00 15.73 15.99 930,206 -0.02(-0.12%)
Dec 21, 2006 16.23 16.28 15.73 16.01 856,087 -0.23(-1.39%)
Dec 20, 2006 16.41 16.51 16.20 16.24 444,177 -0.08(-0.52%)
Dec 19, 2006 16.28 16.43 15.92 16.32 774,834 -0.01(-0.06%)
Dec 18, 2006 17.14 17.18 16.27 16.33 1,018,700 -0.83(-4.82%)
Dec 15, 2006 17.16 17.27 17.00 17.16 1,424,967 +0.00(+0.00%)
Dec 14, 2006 17.31 17.42 17.12 17.16 1,159,589 -0.18(-1.03%)
Dec 13, 2006 17.18 17.38 17.18 17.33 1,252,024 +0.18(+1.04%)
Dec 12, 2006 16.97 17.25 16.90 17.16 1,688,321 +0.13(+0.77%)
Dec 11, 2006 17.04 17.06 16.93 17.02 567,175 -0.06(-0.33%)
Dec 08, 2006 17.16 17.28 16.97 17.08 1,228,276 -0.07(-0.38%)
Dec 07, 2006 16.92 17.85 16.84 17.15 1,690,557 +0.27(+1.61%)
Dec 06, 2006 16.78 17.18 16.78 16.87 897,087 -0.13(-0.77%)
Dec 05, 2006 16.88 17.04 16.76 17.01 1,652,114 +0.16(+0.95%)
Dec 04, 2006 16.67 16.93 16.61 16.85 1,121,891 +0.18(+1.07%)
Dec 01, 2006 16.54 16.87 16.41 16.67 1,154,797 -0.14(-0.84%)
Nov 30, 2006 16.94 17.09 16.78 16.81 840,220 -0.12(-0.72%)
Nov 29, 2006 16.80 17.14 16.78 16.93 1,184,508 +0.29(+1.75%)
Nov 28, 2006 16.68 16.71 16.35 16.64 1,299,093 -0.03(-0.17%)
Nov 27, 2006 16.84 16.84 16.41 16.67 1,819,199 -0.17(-1.00%)
Nov 24, 2006 16.45 16.89 16.38 16.84 306,164 +0.26(+1.59%)
Nov 22, 2006 15.96 16.58 15.96 16.57 848,952 +0.60(+3.76%)
Nov 21, 2006 16.29 16.30 15.86 15.97 967,691 -0.38(-2.30%)
Nov 20, 2006 16.30 16.45 16.16 16.35 850,656 +0.08(+0.52%)
Nov 17, 2006 16.21 16.31 16.10 16.26 678,352 +0.06(+0.35%)
Nov 16, 2006 16.06 16.32 16.04 16.21 947,990 +0.20(+1.23%)
Nov 15, 2006 16.04 16.23 15.86 16.01 880,793 -0.07(-0.41%)
Nov 14, 2006 15.84 16.10 15.57 16.08 757,156 +0.33(+2.09%)
Nov 13, 2006 15.48 15.79 15.44 15.75 801,670 +0.24(+1.58%)
Nov 10, 2006 14.93 15.50 14.93 15.50 649,813 +0.49(+3.25%)
Nov 09, 2006 15.40 15.43 14.84 15.02 1,038,188 -0.35(-2.26%)
Nov 08, 2006 14.70 15.49 14.70 15.36 720,630 +0.16(+1.05%)
Nov 07, 2006 15.63 15.90 15.14 15.20 1,172,262 -0.42(-2.70%)
Nov 06, 2006 14.87 15.64 14.85 15.63 1,020,298 +0.85(+5.72%)
Nov 03, 2006 15.08 15.17 14.64 14.78 748,531 -0.23(-1.56%)
Nov 02, 2006 15.02 15.16 14.85 15.02 804,865 -0.04(-0.25%)
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.