Skip to main content

Hexcel Corp (NY: HXL )

60.69 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 16.99 17.08 16.74 16.91 413,573 -0.09(-0.55%)
Dec 30, 2010 17.19 17.29 16.99 17.00 336,543 -0.18(-1.03%)
Dec 29, 2010 17.01 17.29 16.97 17.18 425,603 +0.17(+0.99%)
Dec 28, 2010 17.11 17.11 16.84 17.01 292,871 -0.09(-0.55%)
Dec 27, 2010 17.02 17.16 16.91 17.11 241,432 -0.04(-0.22%)
Dec 23, 2010 17.03 17.18 16.88 17.14 419,606 +0.08(+0.49%)
Dec 22, 2010 16.97 17.11 16.78 17.06 390,983 +0.10(+0.61%)
Dec 21, 2010 16.90 17.11 16.89 16.96 504,434 +0.14(+0.83%)
Dec 20, 2010 16.68 16.93 16.49 16.82 632,199 +0.18(+1.07%)
Dec 17, 2010 16.50 16.87 16.39 16.64 1,082,134 +0.22(+1.37%)
Dec 16, 2010 16.43 16.55 16.27 16.41 976,541 +0.08(+0.52%)
Dec 15, 2010 16.77 16.94 16.30 16.33 735,911 -0.51(-3.05%)
Dec 14, 2010 16.41 16.97 16.00 16.84 1,042,462 +0.05(+0.28%)
Dec 13, 2010 16.86 17.04 16.74 16.80 614,124 -0.04(-0.22%)
Dec 10, 2010 17.00 17.18 16.40 16.83 1,067,662 -0.08(-0.50%)
Dec 09, 2010 16.98 17.10 16.87 16.92 817,730 +0.02(+0.11%)
Dec 08, 2010 17.00 17.01 16.77 16.90 645,560 -0.04(-0.22%)
Dec 07, 2010 16.86 17.05 16.79 16.94 713,111 +0.21(+1.23%)
Dec 06, 2010 16.49 16.79 16.40 16.73 834,798 +0.21(+1.24%)
Dec 03, 2010 16.46 16.58 16.36 16.53 387,637 -0.06(-0.34%)
Dec 02, 2010 16.27 16.64 16.21 16.58 539,346 +0.30(+1.84%)
Dec 01, 2010 16.30 16.54 16.25 16.28 1,015,270 +0.25(+1.57%)
Nov 30, 2010 15.82 16.12 15.70 16.03 764,783 -0.05(-0.29%)
Nov 29, 2010 15.82 16.11 15.68 16.08 771,211 +0.11(+0.70%)
Nov 26, 2010 15.81 16.07 15.69 15.97 225,157 +0.01(+0.06%)
Nov 24, 2010 15.54 15.96 15.96 15.96 721,575 +0.50(+3.20%)
Nov 23, 2010 15.43 15.60 15.29 15.46 971,501 -0.18(-1.14%)
Nov 22, 2010 15.69 15.71 15.39 15.64 692,399 -0.17(-1.06%)
Nov 19, 2010 15.92 15.99 15.57 15.81 1,073,459 -0.10(-0.65%)
Nov 18, 2010 15.70 16.03 15.65 15.91 1,005,160 +0.38(+2.47%)
Nov 17, 2010 15.65 15.87 15.49 15.53 1,498,516 -0.12(-0.78%)
Nov 16, 2010 14.96 15.68 14.89 15.65 2,200,514 +0.54(+3.59%)
Nov 15, 2010 14.70 15.14 14.66 15.11 1,890,340 +0.46(+3.13%)
Nov 12, 2010 15.29 15.39 14.54 14.65 2,488,988 -0.76(-4.91%)
Nov 11, 2010 15.93 15.95 15.28 15.40 2,337,395 -0.79(-4.85%)
Nov 10, 2010 16.28 16.38 15.93 16.19 1,004,477 -0.12(-0.74%)
Nov 09, 2010 16.58 16.74 16.20 16.31 515,539 -0.27(-1.63%)
Nov 08, 2010 16.83 16.98 16.50 16.58 473,244 -0.38(-2.26%)
Nov 05, 2010 16.90 17.14 16.79 16.97 638,899 +0.13(+0.78%)
Nov 04, 2010 16.95 17.19 16.67 16.83 720,616 +0.20(+1.18%)
Nov 03, 2010 16.51 16.68 16.28 16.64 371,024 +0.13(+0.79%)
Nov 02, 2010 16.33 16.54 16.00 16.51 686,892 +0.42(+2.61%)
Nov 01, 2010 16.63 16.73 16.03 16.09 1,011,678 -0.52(-3.15%)
Oct 29, 2010 16.61 16.82 16.47 16.61 418,485 -0.07(-0.39%)
Oct 28, 2010 16.73 16.95 16.47 16.68 450,802 +0.04(+0.22%)
Oct 27, 2010 16.77 16.94 16.36 16.64 963,610 -1.06(-5.97%)
Oct 25, 2010 17.48 17.87 17.46 17.69 849,538 +0.38(+2.21%)
Oct 22, 2010 17.25 17.40 16.97 17.31 457,337 -0.03(-0.16%)
Oct 21, 2010 17.41 17.76 17.01 17.34 679,872 +0.04(+0.22%)
Oct 20, 2010 16.94 17.43 16.83 17.30 406,638 +0.52(+3.12%)
Oct 19, 2010 17.08 17.30 16.73 16.78 672,997 -0.61(-3.49%)
Oct 18, 2010 17.43 17.52 17.08 17.39 657,251 -0.05(-0.27%)
Oct 15, 2010 17.93 18.04 17.31 17.43 693,722 -0.33(-1.84%)
Oct 14, 2010 17.77 18.04 17.59 17.76 637,663 +0.02(+0.11%)
Oct 13, 2010 17.75 17.86 17.51 17.74 710,313 +0.10(+0.58%)
Oct 12, 2010 17.55 17.79 17.14 17.64 435,309 -0.01(-0.05%)
Oct 11, 2010 17.78 17.89 17.62 17.65 278,729 -0.15(-0.84%)
Oct 08, 2010 17.80 17.91 17.55 17.80 652,273 +0.01(+0.05%)
Oct 07, 2010 17.95 17.95 17.50 17.79 2,055 -0.05(-0.26%)
Oct 06, 2010 17.43 17.89 17.37 17.83 1,076,447 +0.34(+1.92%)
Oct 05, 2010 16.84 17.54 16.70 17.50 773,678 +0.91(+5.46%)
Oct 04, 2010 16.80 16.94 16.49 16.59 578,748 -0.21(-1.28%)
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.