Skip to main content

Hexcel Corp (NY: HXL )

73.12 +0.32 (+0.44%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.292 6.348 6.019 6.169 751,384 +0.14(+2.34%)
Mar 30, 2009 6.310 6.310 5.803 6.029 891,232 -0.87(-12.65%)
Mar 26, 2009 6.564 6.986 6.470 6.902 1,823,900 +0.45(+6.99%)
Mar 25, 2009 6.207 6.639 6.029 6.451 1,417,006 +0.33(+5.37%)
Mar 24, 2009 6.273 6.404 6.104 6.123 653,985 -0.29(-4.54%)
Mar 23, 2009 6.104 6.414 6.047 6.414 1,305,517 +0.97(+17.76%)
Mar 20, 2009 5.954 5.954 5.371 5.446 1,080,803 -0.32(-5.54%)
Mar 19, 2009 6.235 6.235 5.747 5.766 1,050,036 -0.23(-3.91%)
Mar 18, 2009 5.916 6.141 5.634 6.000 1,147,705 +0.08(+1.27%)
Mar 17, 2009 5.794 5.982 5.634 5.925 1,150,978 +0.03(+0.48%)
Mar 16, 2009 5.935 6.179 5.766 5.897 1,029,287 +0.06(+0.96%)
Mar 13, 2009 5.972 6.057 5.709 5.841 0 -0.09(-1.58%)
Mar 12, 2009 5.146 5.991 5.118 5.935 2,075,514 +1.14(+23.68%)
Mar 11, 2009 4.892 5.108 4.714 4.798 1,448,166 -0.07(-1.35%)
Mar 10, 2009 4.545 4.939 4.385 4.864 1,470,792 +0.55(+12.85%)
Mar 09, 2009 4.413 4.676 4.310 4.310 968,787 -0.16(-3.57%)
Mar 06, 2009 4.629 4.629 4.216 4.470 0 -0.07(-1.45%)
Mar 05, 2009 4.977 5.033 4.526 4.536 884,016 -0.59(-11.54%)
Mar 04, 2009 5.005 5.240 4.845 5.127 1,044,574 +0.05(+0.92%)
Mar 02, 2009 5.803 5.803 5.061 5.080 1,332,055 -0.75(-12.88%)
Feb 27, 2009 5.822 6.085 5.728 5.831 0 -0.13(-2.20%)
Feb 26, 2009 6.207 6.404 5.916 5.963 1,022,600 -0.20(-3.20%)
Feb 25, 2009 6.038 6.367 5.963 6.160 2,158,227 +0.20(+3.31%)
Feb 24, 2009 5.972 6.038 5.578 5.963 2,302,323 +0.11(+1.93%)
Feb 23, 2009 6.508 6.526 5.813 5.850 1,396,434 -0.53(-8.25%)
Feb 20, 2009 6.817 6.893 6.245 6.376 0 -0.61(-8.74%)
Feb 19, 2009 7.193 7.353 6.949 6.986 649,803 -0.10(-1.46%)
Feb 18, 2009 7.428 7.447 7.033 7.090 807,991 -0.24(-3.33%)
Feb 17, 2009 7.916 7.916 7.296 7.334 1,210,979 -0.89(-10.84%)
Feb 13, 2009 8.170 8.498 8.019 8.226 762,424 +0.06(+0.69%)
Feb 12, 2009 7.813 8.170 7.710 8.170 910,769 +0.05(+0.58%)
Feb 11, 2009 8.292 8.329 7.841 8.123 1,309,839 -0.10(-1.26%)
Feb 10, 2009 8.536 8.742 8.076 8.226 1,289,586 -0.29(-3.42%)
Feb 09, 2009 8.329 8.630 8.217 8.517 949,375 +0.17(+2.02%)
Feb 06, 2009 7.850 8.442 7.803 8.348 1,446,007 +0.47(+5.96%)
Feb 05, 2009 7.916 8.160 7.540 7.879 1,240,510 -0.09(-1.18%)
Feb 04, 2009 7.738 8.151 7.663 7.972 1,123,039 +0.27(+3.54%)
Feb 03, 2009 7.822 7.954 7.494 7.700 842,598 -0.06(-0.73%)
Feb 02, 2009 7.503 7.888 7.456 7.756 1,371,735 -0.03(-0.36%)
Jan 30, 2009 7.663 7.944 7.447 7.785 0 +0.20(+2.60%)
Jan 29, 2009 7.860 8.066 7.512 7.587 718,823 -0.55(-6.81%)
Jan 28, 2009 7.587 8.282 7.587 8.141 1,750,686 +0.60(+7.97%)
Jan 27, 2009 7.231 7.625 7.231 7.540 975,902 +0.19(+2.55%)
Jan 26, 2009 7.287 7.512 7.090 7.353 986,270 +0.14(+1.95%)
Jan 23, 2009 6.893 7.390 6.742 7.212 1,535,229 +0.08(+1.05%)
Jan 22, 2009 6.010 7.212 5.794 7.137 3,509,350 +0.77(+12.09%)
Jan 21, 2009 6.141 6.431 5.784 6.367 1,776,622 +0.44(+7.45%)
Jan 20, 2009 6.357 6.395 5.907 5.925 1,574,379 -0.56(-8.68%)
Jan 16, 2009 6.470 6.846 6.282 6.489 0 +0.19(+2.98%)
Jan 15, 2009 6.216 6.395 5.916 6.301 1,347,663 +0.09(+1.51%)
Jan 14, 2009 6.667 6.667 6.104 6.207 2,188,205 -0.54(-7.94%)
Jan 13, 2009 6.423 6.789 6.414 6.742 1,353,657 +0.17(+2.57%)
Jan 12, 2009 6.883 7.043 6.461 6.573 820,219 -0.31(-4.50%)
Jan 09, 2009 7.437 7.465 6.846 6.883 1,200,443 -0.58(-7.80%)
Jan 08, 2009 7.033 7.512 6.714 7.465 1,418,581 +0.41(+5.86%)
Jan 07, 2009 7.202 7.334 6.864 7.052 1,102,590 -0.32(-4.33%)
Jan 06, 2009 7.325 7.597 7.137 7.371 1,727,556 +0.17(+2.35%)
Jan 05, 2009 7.240 7.465 6.695 7.202 1,343,940 -0.06(-0.78%)
Jan 02, 2009 6.958 7.418 6.630 7.259 0 +0.32(+4.60%)
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.