Skip to main content

Hexcel Corp (NY: HXL )

73.01 +0.21 (+0.29%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.42 18.61 17.90 17.95 923,071 -0.49(-2.65%)
Mar 28, 2008 18.79 18.94 18.23 18.43 657,161 -0.29(-1.55%)
Mar 27, 2008 19.32 19.32 18.61 18.72 574,145 -0.54(-2.78%)
Mar 26, 2008 19.43 19.43 18.87 19.26 452,909 -0.16(-0.82%)
Mar 25, 2008 19.69 19.73 18.96 19.42 751,841 -0.22(-1.10%)
Mar 24, 2008 18.96 19.98 18.91 19.64 555,674 +0.72(+3.82%)
Mar 21, 2008 19.11 19.14 18.48 18.91 1,540,390 +0.00(+0.00%)
Mar 20, 2008 19.11 19.14 18.48 18.91 1,540,390 +0.08(+0.45%)
Mar 19, 2008 19.10 19.65 18.81 18.83 793,570 -0.17(-0.89%)
Mar 18, 2008 18.29 19.02 17.79 19.00 772,869 +1.16(+6.53%)
Mar 17, 2008 17.95 18.21 17.67 17.83 770,406 -0.54(-2.91%)
Mar 14, 2008 19.05 19.15 18.03 18.37 970,080 -0.56(-2.98%)
Mar 13, 2008 17.97 19.13 17.79 18.93 682,893 +0.69(+3.76%)
Mar 12, 2008 18.82 19.06 18.12 18.25 917,011 -0.50(-2.66%)
Mar 11, 2008 17.88 18.74 17.75 18.74 869,331 +1.39(+8.01%)
Mar 10, 2008 18.57 18.83 17.25 17.35 970,810 -1.38(-7.37%)
Mar 07, 2008 18.69 19.08 18.55 18.73 696,388 -0.10(-0.55%)
Mar 06, 2008 19.72 19.72 18.83 18.84 658,971 -0.96(-4.84%)
Mar 05, 2008 19.42 19.88 19.30 19.79 691,770 +0.50(+2.58%)
Mar 04, 2008 19.07 19.41 18.74 19.30 660,888 +0.07(+0.34%)
Mar 03, 2008 19.00 19.27 18.66 19.23 649,997 +0.27(+1.44%)
Feb 29, 2008 19.75 19.99 18.76 18.96 715,493 -1.07(-5.34%)
Feb 28, 2008 19.76 20.25 19.60 20.03 539,274 +0.15(+0.76%)
Feb 27, 2008 20.18 20.42 19.72 19.88 579,800 -0.46(-2.26%)
Feb 26, 2008 19.95 20.58 19.82 20.34 644,281 +0.29(+1.45%)
Feb 25, 2008 19.49 20.10 19.19 20.05 853,642 +0.60(+3.09%)
Feb 22, 2008 19.40 19.61 18.73 19.45 651,889 +0.05(+0.24%)
Feb 21, 2008 19.93 20.24 19.31 19.40 527,347 -0.34(-1.71%)
Feb 20, 2008 19.65 19.79 19.36 19.74 432,702 -0.08(-0.43%)
Feb 19, 2008 19.90 20.13 19.63 19.82 457,595 +0.22(+1.10%)
Feb 18, 2008 19.75 19.88 19.28 19.61 0 +0.00(+0.00%)
Feb 15, 2008 19.75 19.88 19.28 19.61 536,079 -0.25(-1.28%)
Feb 14, 2008 20.77 20.85 19.84 19.86 535,942 -0.84(-4.04%)
Feb 13, 2008 20.07 20.78 20.07 20.70 598,271 +0.85(+4.31%)
Feb 12, 2008 19.88 20.34 19.45 19.84 810,717 +0.09(+0.48%)
Feb 11, 2008 19.35 19.86 18.95 19.75 553,202 +0.44(+2.29%)
Feb 08, 2008 19.46 19.84 19.10 19.31 688,548 -0.16(-0.82%)
Feb 07, 2008 19.13 19.73 19.04 19.47 600,667 +0.26(+1.37%)
Feb 06, 2008 19.94 20.13 19.15 19.20 495,932 -0.54(-2.76%)
Feb 05, 2008 19.98 20.30 19.71 19.75 566,856 -0.66(-3.22%)
Feb 04, 2008 20.75 20.75 20.21 20.41 618,398 -0.45(-2.16%)
Feb 01, 2008 20.61 21.12 20.33 20.86 916,983 +0.36(+1.74%)
Jan 31, 2008 19.35 20.66 19.25 20.50 787,485 +0.82(+4.15%)
Jan 30, 2008 20.12 20.44 19.33 19.68 976,743 -0.54(-2.69%)
Jan 29, 2008 19.92 20.35 19.48 20.23 855,129 +0.41(+2.09%)
Jan 28, 2008 18.93 19.83 18.79 19.81 1,036,804 +0.88(+4.66%)
Jan 25, 2008 19.58 19.98 18.82 18.93 1,433,693 -0.38(-1.95%)
Jan 24, 2008 18.03 19.53 17.92 19.31 1,445,775 +1.46(+8.21%)
Jan 23, 2008 16.95 18.03 16.43 17.84 1,452,152 +0.14(+0.80%)
Jan 22, 2008 16.87 18.03 15.96 17.70 2,031,213 +0.09(+0.53%)
Jan 21, 2008 17.99 18.30 17.37 17.61 0 +0.00(+0.00%)
Jan 18, 2008 17.99 18.30 17.37 17.61 1,324,984 -0.21(-1.16%)
Jan 17, 2008 18.75 18.87 17.79 17.81 1,164,195 -0.90(-4.82%)
Jan 16, 2008 19.76 19.81 18.68 18.72 1,544,635 -1.14(-5.72%)
Jan 15, 2008 19.83 20.28 19.71 19.85 695,063 -0.22(-1.08%)
Jan 14, 2008 20.01 20.22 19.81 20.07 721,287 +0.31(+1.57%)
Jan 11, 2008 20.57 20.60 19.75 19.76 823,304 -0.98(-4.71%)
Jan 10, 2008 19.99 21.08 19.67 20.73 1,380,458 +0.42(+2.08%)
Jan 09, 2008 20.37 20.66 19.54 20.31 1,227,970 -0.13(-0.64%)
Jan 08, 2008 21.59 21.72 20.41 20.44 1,211,521 -1.08(-5.02%)
Jan 07, 2008 22.13 22.31 21.26 21.52 780,137 -0.46(-2.09%)
Jan 04, 2008 22.17 22.51 21.98 21.98 727,984 -0.44(-1.97%)
Jan 03, 2008 22.07 22.72 22.07 22.42 691,552 +0.36(+1.62%)
Jan 02, 2008 22.77 22.82 21.86 22.07 634,733 -0.73(-3.21%)
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.