Hexcel Corp (NY: HXL )

60.18 USD -1.14 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.62 19.82 19.06 19.11 866,800 -0.52(-2.65%)
Mar 28, 2008 20.01 20.17 19.41 19.63 617,100 -0.31(-1.55%)
Mar 27, 2008 20.57 20.57 19.82 19.94 539,145 -0.57(-2.78%)
Mar 26, 2008 20.69 20.69 20.09 20.51 425,300 -0.17(-0.82%)
Mar 25, 2008 20.97 21.01 20.19 20.68 706,009 -0.23(-1.10%)
Mar 24, 2008 20.19 21.28 20.14 20.91 521,800 +0.77(+3.82%)
Mar 21, 2008 20.35 20.38 19.68 20.14 1,446,487 +0.00(+0.00%)
Mar 20, 2008 20.35 20.38 19.68 20.14 1,446,487 +0.09(+0.45%)
Mar 19, 2008 20.34 20.93 20.03 20.05 745,194 -0.18(-0.89%)
Mar 18, 2008 19.48 20.26 18.94 20.23 725,755 +1.24(+6.53%)
Mar 17, 2008 19.11 19.39 18.82 18.99 723,442 -0.57(-2.91%)
Mar 14, 2008 20.29 20.39 19.20 19.56 910,944 -0.60(-2.98%)
Mar 13, 2008 19.14 20.37 18.94 20.16 641,264 +0.73(+3.76%)
Mar 12, 2008 20.04 20.30 19.30 19.43 861,110 -0.53(-2.66%)
Mar 11, 2008 19.04 19.96 18.90 19.96 816,336 +1.48(+8.01%)
Mar 10, 2008 19.78 20.05 18.37 18.48 911,629 -1.47(-7.37%)
Mar 07, 2008 19.90 20.32 19.75 19.95 653,936 -0.11(-0.55%)
Mar 06, 2008 21.00 21.00 20.05 20.06 618,800 -1.02(-4.84%)
Mar 05, 2008 20.68 21.17 20.55 21.08 649,600 +0.53(+2.58%)
Mar 04, 2008 20.31 20.67 19.96 20.55 620,600 +0.07(+0.34%)
Mar 03, 2008 20.23 20.52 19.87 20.48 610,373 +0.29(+1.44%)
Feb 29, 2008 21.03 21.29 19.98 20.19 671,876 -1.14(-5.34%)
Feb 28, 2008 21.04 21.56 20.87 21.33 506,400 +0.16(+0.76%)
Feb 27, 2008 21.49 21.75 21.00 21.17 544,455 -0.49(-2.26%)
Feb 26, 2008 21.25 21.92 21.11 21.66 605,006 +0.31(+1.45%)
Feb 25, 2008 20.76 21.41 20.44 21.35 801,604 +0.64(+3.09%)
Feb 22, 2008 20.66 20.88 19.95 20.71 612,150 +0.05(+0.24%)
Feb 21, 2008 21.22 21.55 20.56 20.66 495,200 -0.36(-1.71%)
Feb 20, 2008 20.93 21.08 20.62 21.02 406,325 -0.09(-0.43%)
Feb 19, 2008 21.19 21.44 20.90 21.11 429,700 +0.23(+1.10%)
Feb 18, 2008 21.03 21.17 20.53 20.88 0 +0.00(+0.00%)
Feb 15, 2008 21.03 21.17 20.53 20.88 503,400 -0.27(-1.28%)
Feb 14, 2008 22.12 22.20 21.13 21.15 503,271 -0.89(-4.04%)
Feb 13, 2008 21.37 22.13 21.37 22.04 561,800 +0.91(+4.31%)
Feb 12, 2008 21.17 21.66 20.71 21.13 761,295 +0.10(+0.48%)
Feb 11, 2008 20.61 21.15 20.18 21.03 519,479 +0.47(+2.29%)
Feb 08, 2008 20.72 21.13 20.34 20.56 646,574 -0.17(-0.82%)
Feb 07, 2008 20.37 21.01 20.28 20.73 564,050 +0.28(+1.37%)
Feb 06, 2008 21.23 21.44 20.39 20.45 465,700 -0.58(-2.76%)
Feb 05, 2008 21.28 21.62 20.99 21.03 532,300 -0.70(-3.22%)
Feb 04, 2008 22.10 22.10 21.52 21.73 580,700 -0.48(-2.16%)
Feb 01, 2008 21.95 22.49 21.65 22.21 861,083 +0.38(+1.74%)
Jan 31, 2008 20.61 22.00 20.50 21.83 739,480 +0.87(+4.15%)
Jan 30, 2008 21.43 21.77 20.58 20.96 917,200 -0.58(-2.69%)
Jan 29, 2008 21.21 21.67 20.74 21.54 803,000 +0.44(+2.09%)
Jan 28, 2008 20.16 21.12 20.01 21.10 973,600 +0.94(+4.66%)
Jan 25, 2008 20.85 21.28 20.04 20.16 1,346,294 -0.40(-1.95%)
Jan 24, 2008 19.20 20.80 19.08 20.56 1,357,640 +1.56(+8.21%)
Jan 23, 2008 18.05 19.20 17.50 19.00 1,363,628 +0.15(+0.80%)
Jan 22, 2008 17.97 19.20 17.00 18.85 1,907,389 +0.10(+0.53%)
Jan 21, 2008 19.16 19.49 18.50 18.75 0 +0.00(+0.00%)
Jan 18, 2008 19.16 19.49 18.50 18.75 1,244,212 -0.22(-1.16%)
Jan 17, 2008 19.97 20.10 18.95 18.97 1,093,225 -0.96(-4.82%)
Jan 16, 2008 21.04 21.10 19.89 19.93 1,450,473 -1.21(-5.72%)
Jan 15, 2008 21.12 21.60 20.99 21.14 652,692 -0.23(-1.08%)
Jan 14, 2008 21.31 21.53 21.10 21.37 677,317 +0.33(+1.57%)
Jan 11, 2008 21.90 21.94 21.03 21.04 773,115 -1.04(-4.71%)
Jan 10, 2008 21.29 22.45 20.95 22.08 1,296,305 +0.45(+2.08%)
Jan 09, 2008 21.69 22.00 20.81 21.63 1,153,112 -0.14(-0.64%)
Jan 08, 2008 22.99 23.13 21.74 21.77 1,137,666 -1.15(-5.02%)
Jan 07, 2008 23.57 23.76 22.64 22.92 732,580 -0.49(-2.09%)
Jan 04, 2008 23.61 23.97 23.41 23.41 683,606 -0.47(-1.97%)
Jan 03, 2008 23.50 24.20 23.50 23.88 649,395 +0.38(+1.62%)
Jan 02, 2008 24.25 24.30 23.28 23.50 596,040 -0.78(-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.