Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexcel Corp (NY: HXL )

68.08 +0.20 (+0.30%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.929 9.575 8.770 8.985 1,501,618 +0.15(+1.70%)
Apr 29, 2009 8.601 8.901 8.498 8.835 1,856,344 -0.07(-0.84%)
Apr 28, 2009 8.423 9.379 8.179 8.910 2,439,467 +0.95(+11.88%)
Apr 27, 2009 8.076 8.189 7.730 7.964 1,643,461 -0.21(-2.52%)
Apr 24, 2009 7.954 8.329 7.795 8.170 1,573,179 +0.25(+3.20%)
Apr 23, 2009 7.917 8.067 7.776 7.917 689,745 +0.03(+0.36%)
Apr 22, 2009 7.355 8.076 7.289 7.889 1,331,105 +0.30(+3.95%)
Apr 21, 2009 7.280 7.711 7.280 7.589 826,998 +0.24(+3.32%)
Apr 20, 2009 7.533 7.748 7.214 7.345 1,096,724 -0.39(-5.08%)
Apr 17, 2009 8.498 8.498 7.411 7.739 2,515,116 -0.64(-7.61%)
Apr 16, 2009 7.664 8.470 7.448 8.376 1,231,399 +0.82(+10.92%)
Apr 15, 2009 7.420 7.748 7.327 7.552 609,058 +0.07(+0.88%)
Apr 14, 2009 7.392 7.645 7.196 7.486 801,097 -0.04(-0.50%)
Apr 13, 2009 7.486 7.589 7.027 7.523 675,100 -0.07(-0.86%)
Apr 09, 2009 7.655 7.842 7.495 7.589 866,552 +0.19(+2.53%)
Apr 08, 2009 7.196 7.486 7.149 7.402 598,798 +0.29(+4.08%)
Apr 07, 2009 7.392 7.608 6.943 7.111 1,260,972 -0.43(-5.71%)
Apr 06, 2009 7.027 7.673 7.017 7.542 1,182,667 +0.41(+5.78%)
Apr 03, 2009 6.765 7.149 6.746 7.130 708,442 +0.23(+3.40%)
Apr 02, 2009 6.652 7.092 6.530 6.896 1,127,768 +0.52(+8.08%)
Apr 01, 2009 6.024 6.408 5.856 6.380 959,494 +0.22(+3.65%)
Mar 31, 2009 6.277 6.334 6.006 6.156 753,088 +0.14(+2.34%)
Mar 30, 2009 6.296 6.296 5.790 6.015 893,253 -0.87(-12.65%)
Mar 26, 2009 6.549 6.971 6.455 6.886 1,828,037 +0.45(+6.99%)
Mar 25, 2009 6.193 6.624 6.015 6.437 1,420,220 +0.33(+5.37%)
Mar 24, 2009 6.259 6.390 6.090 6.109 655,468 -0.29(-4.54%)
Mar 23, 2009 6.090 6.399 6.034 6.399 1,308,478 +0.97(+17.76%)
Mar 20, 2009 5.940 5.940 5.359 5.434 1,083,254 -0.32(-5.54%)
Mar 19, 2009 6.221 6.221 5.734 5.753 1,052,417 -0.23(-3.91%)
Mar 18, 2009 5.903 6.127 5.621 5.987 1,150,308 +0.07(+1.27%)
Mar 17, 2009 5.781 5.968 5.621 5.912 1,153,588 +0.03(+0.48%)
Mar 16, 2009 5.921 6.165 5.753 5.884 1,031,621 +0.06(+0.96%)
Mar 13, 2009 5.959 6.043 5.696 5.828 0 -0.09(-1.58%)
Mar 12, 2009 5.134 5.978 5.106 5.921 2,080,221 +1.13(+23.68%)
Mar 11, 2009 4.881 5.097 4.703 4.788 1,451,450 -0.07(-1.35%)
Mar 10, 2009 4.535 4.928 4.375 4.853 1,474,128 +0.55(+12.85%)
Mar 09, 2009 4.404 4.666 4.300 4.300 970,984 -0.16(-3.57%)
Mar 06, 2009 4.619 4.619 4.207 4.460 0 -0.07(-1.45%)
Mar 05, 2009 4.966 5.022 4.516 4.525 886,021 -0.59(-11.54%)
Mar 04, 2009 4.994 5.228 4.834 5.116 1,046,943 +0.05(+0.92%)
Mar 02, 2009 5.790 5.790 5.050 5.069 1,335,076 -0.75(-12.88%)
Feb 27, 2009 5.809 6.071 5.715 5.818 0 -0.13(-2.20%)
Feb 26, 2009 6.193 6.390 5.903 5.949 1,024,919 -0.20(-3.20%)
Feb 25, 2009 6.024 6.352 5.949 6.146 2,163,122 +0.20(+3.31%)
Feb 24, 2009 5.959 6.024 5.565 5.949 2,307,545 +0.11(+1.93%)
Feb 23, 2009 6.493 6.512 5.800 5.837 1,399,601 -0.52(-8.25%)
Feb 20, 2009 6.802 6.877 6.230 6.362 0 -0.61(-8.74%)
Feb 19, 2009 7.177 7.336 6.933 6.971 651,277 -0.10(-1.46%)
Feb 18, 2009 7.411 7.430 7.017 7.074 809,824 -0.24(-3.33%)
Feb 17, 2009 7.898 7.898 7.280 7.317 1,213,725 -0.89(-10.84%)
Feb 13, 2009 8.151 8.479 8.001 8.207 764,153 +0.06(+0.69%)
Feb 12, 2009 7.795 8.151 7.692 8.151 912,834 +0.05(+0.58%)
Feb 11, 2009 8.273 8.310 7.823 8.104 1,312,810 -0.10(-1.26%)
Feb 10, 2009 8.517 8.723 8.057 8.207 1,292,510 -0.29(-3.42%)
Feb 09, 2009 8.310 8.610 8.198 8.498 951,528 +0.17(+2.02%)
Feb 06, 2009 7.833 8.423 7.786 8.329 1,449,287 +0.47(+5.96%)
Feb 05, 2009 7.898 8.142 7.523 7.861 1,243,323 -0.09(-1.18%)
Feb 04, 2009 7.720 8.132 7.645 7.954 1,125,586 +0.27(+3.54%)
Feb 03, 2009 7.804 7.936 7.477 7.683 844,509 -0.06(-0.73%)
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.