Hexcel Corp (NY: HXL )

57.16 USD -0.04 (-0.07%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 24.28 25.10 24.10 25.03 662,500 +0.77(+3.17%)
Oct 30, 2007 24.54 24.70 24.13 24.26 619,400 -0.44(-1.78%)
Oct 29, 2007 24.85 24.98 24.45 24.70 485,300 -0.12(-0.48%)
Oct 26, 2007 24.68 24.93 24.40 24.82 410,400 +0.58(+2.39%)
Oct 25, 2007 24.69 24.99 24.01 24.24 796,000 -0.27(-1.10%)
Oct 24, 2007 23.51 24.81 23.21 24.51 1,479,700 +0.74(+3.11%)
Oct 23, 2007 22.51 23.86 22.42 23.77 2,765,300 +2.66(+12.60%)
Oct 22, 2007 20.42 21.23 19.95 21.11 1,687,800 +0.61(+2.98%)
Oct 19, 2007 21.56 21.74 20.45 20.50 844,000 -1.10(-5.09%)
Oct 18, 2007 21.95 22.09 21.48 21.60 521,600 -0.44(-2.00%)
Oct 17, 2007 21.84 22.27 21.54 22.04 1,094,400 +0.58(+2.70%)
Oct 16, 2007 21.86 22.07 21.34 21.46 642,100 -0.50(-2.28%)
Oct 15, 2007 22.54 22.63 21.80 21.96 559,700 -0.61(-2.70%)
Oct 12, 2007 22.33 22.76 22.09 22.57 596,300 +0.39(+1.76%)
Oct 11, 2007 23.03 23.19 21.80 22.18 853,800 -0.74(-3.23%)
Oct 10, 2007 23.13 23.66 22.45 22.92 973,400 -0.21(-0.91%)
Oct 09, 2007 23.38 23.54 22.92 23.13 800,400 -0.23(-0.98%)
Oct 08, 2007 23.05 23.43 22.97 23.36 578,000 +0.31(+1.34%)
Oct 05, 2007 23.06 23.17 22.57 23.05 1,081,500 +0.15(+0.66%)
Oct 04, 2007 22.81 23.04 22.40 22.90 780,200 +0.13(+0.57%)
Oct 03, 2007 22.53 23.07 22.49 22.77 588,200 +0.06(+0.26%)
Oct 02, 2007 23.32 23.49 22.55 22.71 750,700 -0.54(-2.32%)
Oct 01, 2007 22.70 23.44 22.66 23.25 577,700 +0.54(+2.38%)
Sep 28, 2007 22.97 23.15 22.63 22.71 553,400 -0.37(-1.60%)
Sep 27, 2007 23.40 23.49 22.72 23.08 660,900 -0.12(-0.52%)
Sep 26, 2007 23.11 23.54 23.01 23.20 1,011,400 +0.29(+1.27%)
Sep 25, 2007 21.85 23.09 21.85 22.91 1,133,000 +1.25(+5.77%)
Sep 24, 2007 21.89 22.02 21.53 21.66 545,800 -0.19(-0.87%)
Sep 21, 2007 21.00 22.02 20.03 21.85 1,380,900 +0.50(+2.34%)
Sep 20, 2007 22.24 22.24 21.22 21.35 633,700 -0.65(-2.95%)
Sep 19, 2007 22.09 22.46 21.80 22.00 1,001,300 +0.00(+0.00%)
Sep 18, 2007 21.08 22.05 21.00 22.00 1,135,300 +0.99(+4.71%)
Sep 17, 2007 20.98 21.50 20.92 21.01 1,196,300 +0.01(+0.05%)
Sep 14, 2007 20.51 21.09 20.25 21.00 821,900 +0.28(+1.35%)
Sep 13, 2007 20.83 21.20 20.69 20.72 717,200 -0.05(-0.24%)
Sep 12, 2007 20.83 20.94 20.62 20.77 854,800 -0.10(-0.48%)
Sep 11, 2007 20.82 21.24 20.60 20.87 741,900 +0.20(+0.97%)
Sep 10, 2007 21.09 21.15 20.21 20.67 562,500 -0.37(-1.76%)
Sep 07, 2007 21.06 21.19 20.78 21.04 808,400 -0.52(-2.41%)
Sep 06, 2007 21.21 21.61 21.06 21.56 813,900 +0.46(+2.18%)
Sep 05, 2007 21.15 21.61 20.85 21.10 987,800 -0.03(-0.14%)
Sep 04, 2007 21.61 21.76 21.01 21.13 1,138,200 -0.66(-3.03%)
Aug 31, 2007 21.75 21.98 21.07 21.79 680,900 +0.39(+1.82%)
Aug 30, 2007 20.89 21.64 20.85 21.40 796,000 +0.22(+1.04%)
Aug 29, 2007 20.71 21.40 20.71 21.18 716,500 +0.52(+2.52%)
Aug 28, 2007 21.39 21.60 20.60 20.66 823,600 -0.92(-4.26%)
Aug 27, 2007 21.89 21.97 21.51 21.58 616,005 -0.38(-1.73%)
Aug 24, 2007 21.80 22.12 21.48 21.96 650,900 +0.16(+0.73%)
Aug 23, 2007 22.60 23.13 21.66 21.80 626,000 -0.70(-3.11%)
Aug 22, 2007 22.73 23.28 22.42 22.50 794,000 -0.04(-0.18%)
Aug 21, 2007 21.89 22.82 21.89 22.54 1,179,800 +0.30(+1.35%)
Aug 20, 2007 22.00 22.56 21.72 22.24 688,500 +0.22(+1.00%)
Aug 17, 2007 21.25 22.63 21.11 22.02 1,618,200 +0.95(+4.51%)
Aug 16, 2007 21.45 21.91 20.11 21.07 2,283,886 -0.43(-2.00%)
Aug 15, 2007 21.99 22.35 21.26 21.50 1,136,700 -0.42(-1.92%)
Aug 14, 2007 23.11 23.36 21.75 21.92 1,445,000 -1.22(-5.27%)
Aug 13, 2007 24.59 24.84 22.78 23.14 1,599,200 -1.49(-6.05%)
Aug 10, 2007 24.70 25.82 22.88 24.63 2,307,181 -1.49(-5.70%)
Aug 09, 2007 26.23 27.91 25.75 26.12 3,720,000 -0.06(-0.23%)
Aug 08, 2007 25.07 27.39 25.07 26.18 4,204,692 +1.29(+5.18%)
Aug 07, 2007 22.94 25.00 22.78 24.89 2,651,765 +1.90(+8.26%)
Aug 06, 2007 22.04 23.30 21.39 22.99 1,482,700 +1.00(+4.55%)
Aug 03, 2007 22.36 22.68 21.84 21.99 1,166,200 -0.10(-0.45%)
Aug 02, 2007 21.73 22.13 21.49 22.09 858,000 +0.39(+1.80%)
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.