Hexcel Corp (NY: HXL )

57.28 USD +0.08 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.68 24.68 24.10 24.28 575,960 -0.57(-2.29%)
Dec 28, 2007 24.64 25.10 24.64 24.85 331,549 +0.22(+0.89%)
Dec 27, 2007 25.62 25.89 24.63 24.63 571,500 -0.99(-3.86%)
Dec 26, 2007 25.70 25.73 25.03 25.62 579,300 -0.13(-0.50%)
Dec 24, 2007 25.66 25.92 25.16 25.75 329,800 +0.49(+1.94%)
Dec 21, 2007 25.56 25.84 24.94 25.26 1,728,600 +0.08(+0.32%)
Dec 20, 2007 25.16 25.20 24.59 25.18 1,370,500 +0.16(+0.64%)
Dec 19, 2007 24.90 25.11 24.77 25.02 1,556,700 +0.03(+0.12%)
Dec 18, 2007 24.67 25.04 24.53 24.99 705,940 +0.57(+2.33%)
Dec 17, 2007 24.64 25.11 24.42 24.42 802,240 -0.33(-1.33%)
Dec 14, 2007 24.61 25.38 24.48 24.75 503,900 -0.33(-1.32%)
Dec 13, 2007 25.32 25.56 24.45 25.08 889,500 -0.41(-1.61%)
Dec 12, 2007 26.16 26.48 24.82 25.49 1,230,000 +0.09(+0.35%)
Dec 11, 2007 26.60 26.72 25.37 25.40 1,087,600 -1.01(-3.82%)
Dec 10, 2007 26.91 27.00 26.27 26.41 1,304,940 -0.38(-1.42%)
Dec 07, 2007 27.19 27.19 26.67 26.79 1,077,120 +0.22(+0.83%)
Dec 06, 2007 26.21 26.66 26.21 26.57 985,905 +0.46(+1.76%)
Dec 05, 2007 25.86 26.11 25.31 26.11 647,100 +0.80(+3.16%)
Dec 04, 2007 24.95 25.55 24.32 25.31 695,971 +0.09(+0.36%)
Dec 03, 2007 25.17 25.66 25.17 25.22 541,321 -0.25(-0.98%)
Nov 30, 2007 25.50 25.96 25.12 25.47 796,200 +0.27(+1.07%)
Nov 29, 2007 25.06 25.34 24.78 25.20 552,677 +0.13(+0.52%)
Nov 28, 2007 24.36 25.20 24.16 25.07 775,316 +1.07(+4.46%)
Nov 27, 2007 23.56 24.23 23.56 24.00 628,200 +0.46(+1.95%)
Nov 26, 2007 23.81 24.41 23.48 23.54 597,615 -0.32(-1.34%)
Nov 23, 2007 23.81 24.07 23.51 23.86 319,100 +0.28(+1.19%)
Nov 21, 2007 23.85 23.94 23.41 23.58 717,628 -0.46(-1.91%)
Nov 20, 2007 24.15 24.54 23.38 24.04 1,022,820 -0.20(-0.83%)
Nov 19, 2007 24.57 24.67 24.18 24.24 724,150 -0.61(-2.45%)
Nov 16, 2007 24.84 25.26 24.54 24.85 923,510 +0.21(+0.85%)
Nov 15, 2007 24.67 24.98 24.35 24.64 650,300 -0.20(-0.81%)
Nov 14, 2007 25.20 25.49 24.73 24.84 1,009,900 -0.16(-0.64%)
Nov 13, 2007 24.10 25.00 23.92 25.00 847,900 +1.08(+4.52%)
Nov 12, 2007 24.12 24.79 23.80 23.92 825,825 -0.27(-1.12%)
Nov 09, 2007 24.56 24.77 23.82 24.19 885,800 -0.69(-2.77%)
Nov 08, 2007 24.89 25.00 24.27 24.88 835,807 +0.26(+1.06%)
Nov 07, 2007 24.48 25.00 24.48 24.62 1,009,360 -0.37(-1.48%)
Nov 06, 2007 24.48 25.03 24.30 24.99 799,000 +0.72(+2.97%)
Nov 05, 2007 24.69 24.81 23.92 24.27 649,835 -0.42(-1.70%)
Nov 02, 2007 25.11 25.40 24.36 24.69 831,800 +0.49(+2.02%)
Nov 01, 2007 24.58 24.70 23.84 24.20 836,500 -0.83(-3.32%)
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%)
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.