Skip to main content

Hexcel Corp (NY: HXL )

73.04 +0.24 (+0.34%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.57 21.74 21.25 21.33 589,325 -0.35(-1.60%)
Sep 27, 2007 21.97 22.06 21.34 21.67 703,804 -0.11(-0.52%)
Sep 26, 2007 21.70 22.11 21.61 21.79 1,077,058 +0.27(+1.27%)
Sep 25, 2007 20.52 21.68 20.52 21.51 1,206,552 +1.17(+5.77%)
Sep 24, 2007 20.56 20.68 20.22 20.34 581,232 -0.18(-0.87%)
Sep 21, 2007 19.72 20.68 18.81 20.52 1,470,545 +0.47(+2.34%)
Sep 20, 2007 20.88 20.88 19.93 20.05 674,838 -0.61(-2.95%)
Sep 19, 2007 20.74 21.09 20.47 20.66 1,066,302 +0.00(+0.00%)
Sep 18, 2007 19.79 20.71 19.72 20.66 1,209,001 +0.93(+4.71%)
Sep 17, 2007 19.70 20.19 19.64 19.73 1,273,961 +0.01(+0.05%)
Sep 14, 2007 19.26 19.80 19.02 19.72 875,256 +0.26(+1.35%)
Sep 13, 2007 19.56 19.91 19.43 19.46 763,759 -0.05(-0.24%)
Sep 12, 2007 19.56 19.66 19.36 19.50 910,292 -0.09(-0.48%)
Sep 11, 2007 19.55 19.95 19.34 19.60 790,062 +0.19(+0.97%)
Sep 10, 2007 19.80 19.86 18.98 19.41 599,016 -0.35(-1.76%)
Sep 07, 2007 19.78 19.90 19.51 19.76 860,879 -0.49(-2.41%)
Sep 06, 2007 19.92 20.29 19.78 20.25 866,737 +0.43(+2.18%)
Sep 05, 2007 19.86 20.29 19.58 19.81 1,051,926 -0.03(-0.14%)
Sep 04, 2007 20.29 20.43 19.73 19.84 1,212,090 -0.62(-3.03%)
Aug 31, 2007 20.42 20.64 19.79 20.46 725,102 +0.37(+1.82%)
Aug 30, 2007 19.62 20.32 19.58 20.10 847,675 +0.21(+1.04%)
Aug 29, 2007 19.45 20.10 19.45 19.89 763,013 +0.49(+2.52%)
Aug 28, 2007 20.09 20.28 19.34 19.40 877,066 -0.86(-4.26%)
Aug 27, 2007 20.56 20.63 20.20 20.26 655,995 -0.36(-1.73%)
Aug 24, 2007 20.47 20.77 20.17 20.62 693,155 +0.15(+0.73%)
Aug 23, 2007 21.22 21.72 20.34 20.47 666,638 -0.66(-3.11%)
Aug 22, 2007 21.34 21.86 21.05 21.13 845,545 -0.04(-0.18%)
Aug 21, 2007 20.56 21.43 20.56 21.17 1,256,390 +0.28(+1.35%)
Aug 20, 2007 20.66 21.18 20.40 20.88 733,196 +0.21(+1.00%)
Aug 17, 2007 19.95 21.25 19.82 20.68 1,723,250 +0.89(+4.51%)
Aug 16, 2007 20.14 20.57 18.88 19.79 2,432,152 -0.40(-2.00%)
Aug 15, 2007 20.65 20.99 19.96 20.19 1,210,492 -0.39(-1.92%)
Aug 14, 2007 21.70 21.94 20.42 20.58 1,538,807 -1.15(-5.27%)
Aug 13, 2007 23.09 23.33 21.39 21.73 1,703,017 -1.40(-6.05%)
Aug 10, 2007 23.19 24.25 21.49 23.13 2,456,959 -1.40(-5.70%)
Aug 09, 2007 24.63 26.21 24.18 24.53 3,961,496 -0.06(-0.23%)
Aug 08, 2007 23.54 25.72 23.54 24.58 4,477,653 +1.21(+5.18%)
Aug 07, 2007 21.54 23.48 21.39 23.37 2,823,913 +1.78(+8.26%)
Aug 06, 2007 20.70 21.88 20.09 21.59 1,578,954 +0.94(+4.55%)
Aug 03, 2007 21.00 21.30 20.51 20.65 1,241,907 -0.09(-0.45%)
Aug 02, 2007 20.41 20.78 20.18 20.74 913,699 +0.37(+1.80%)
Aug 01, 2007 20.37 20.41 19.54 20.38 1,163,529 -0.04(-0.18%)
Jul 31, 2007 20.73 20.79 20.08 20.41 1,414,256 -0.03(-0.14%)
Jul 30, 2007 19.83 20.67 19.82 20.44 2,008,329 +0.33(+1.63%)
Jul 27, 2007 20.76 21.18 20.07 20.11 1,576,824 -0.77(-3.69%)
Jul 26, 2007 21.12 21.43 20.14 20.88 1,700,387 -0.72(-3.35%)
Jul 25, 2007 22.10 22.28 21.24 21.61 1,195,289 -0.28(-1.29%)
Jul 24, 2007 20.78 22.29 20.05 21.89 2,354,752 -0.56(-2.51%)
Jul 23, 2007 22.21 22.67 21.88 22.45 1,220,076 +0.47(+2.14%)
Jul 20, 2007 22.43 22.52 21.32 21.98 1,266,826 -0.53(-2.34%)
Jul 19, 2007 22.52 22.77 22.40 22.51 588,367 +0.19(+0.84%)
Jul 18, 2007 22.58 22.60 22.02 22.32 884,478 -0.33(-1.45%)
Jul 17, 2007 22.54 23.41 22.44 22.65 977,062 +0.24(+1.09%)
Jul 16, 2007 22.64 22.77 22.29 22.41 508,498 -0.39(-1.73%)
Jul 13, 2007 22.54 22.99 22.23 22.80 555,993 +0.21(+0.91%)
Jul 12, 2007 21.78 22.60 21.72 22.59 828,825 +1.04(+4.84%)
Jul 11, 2007 21.37 21.92 21.37 21.55 498,062 +0.21(+0.97%)
Jul 10, 2007 21.83 22.06 21.24 21.34 543,321 -0.61(-2.78%)
Jul 09, 2007 22.07 22.25 21.93 21.95 650,558 -0.11(-0.51%)
Jul 06, 2007 21.55 22.07 21.53 22.07 690,280 +0.48(+2.22%)
Jul 05, 2007 21.29 21.78 21.23 21.59 771,000 +0.28(+1.32%)
Jul 03, 2007 20.97 21.37 20.81 21.31 411,271 +0.49(+2.35%)
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.