Hexcel Corp (NY: HXL )

55.00 USD -0.45 (-0.81%)
Streaming Delayed Price Updated: 8:36 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 20.90 20.91 20.42 20.51 586,811 -0.28(-1.35%)
May 23, 2011 21.03 21.13 20.69 20.79 914,961 -0.66(-3.08%)
May 20, 2011 21.50 21.72 21.30 21.45 667,193 -0.17(-0.79%)
May 19, 2011 21.56 21.92 21.39 21.62 1,056,136 +0.13(+0.60%)
May 18, 2011 20.94 21.51 20.87 21.49 478,686 +0.63(+3.02%)
May 17, 2011 21.42 21.46 20.82 20.86 885,245 -0.69(-3.20%)
May 16, 2011 21.70 21.97 21.47 21.55 532,525 -0.28(-1.28%)
May 13, 2011 21.91 22.00 21.65 21.83 742,909 -0.07(-0.32%)
May 12, 2011 21.62 22.00 21.27 21.90 587,830 +0.12(+0.55%)
May 11, 2011 21.78 21.95 21.47 21.78 791,201 -0.09(-0.41%)
May 10, 2011 21.56 21.93 21.55 21.87 650,264 +0.36(+1.67%)
May 09, 2011 20.98 21.72 20.96 21.51 713,786 +0.35(+1.65%)
May 06, 2011 21.05 21.24 20.75 21.16 739,182 +0.48(+2.32%)
May 05, 2011 20.27 21.05 20.23 20.68 675,270 +0.29(+1.42%)
May 04, 2011 20.73 20.79 20.30 20.39 576,337 -0.33(-1.59%)
May 03, 2011 20.91 21.17 20.52 20.72 579,500 -0.30(-1.43%)
May 02, 2011 21.03 21.07 20.96 21.02 568,739 -0.51(-2.37%)
Apr 29, 2011 20.70 21.66 20.70 21.53 892,919 +0.77(+3.71%)
Apr 28, 2011 20.79 20.86 20.51 20.76 948,924 -0.13(-0.62%)
Apr 27, 2011 20.54 21.06 20.54 20.89 1,170,138 -0.39(-1.83%)
Apr 26, 2011 21.36 22.08 20.79 21.28 2,333,938 +1.70(+8.68%)
Apr 25, 2011 19.34 19.71 19.20 19.58 719,572 -0.11(-0.56%)
Apr 21, 2011 19.76 19.77 19.53 19.69 279,649 +0.12(+0.61%)
Apr 20, 2011 19.22 19.62 19.21 19.57 402,940 +0.72(+3.82%)
Apr 19, 2011 18.91 19.03 18.73 18.85 369,873 +0.04(+0.21%)
Apr 18, 2011 18.53 18.85 18.32 18.81 711,527 +0.00(+0.00%)
Apr 15, 2011 18.72 18.97 18.65 18.81 698,571 +0.03(+0.16%)
Apr 14, 2011 18.62 18.80 18.43 18.78 432,945 -0.01(-0.05%)
Apr 13, 2011 19.19 19.27 18.69 18.79 561,058 -0.32(-1.67%)
Apr 12, 2011 19.11 19.21 18.93 19.11 380,486 -0.19(-0.98%)
Apr 11, 2011 19.50 19.51 19.14 19.30 378,806 -0.14(-0.72%)
Apr 08, 2011 19.83 19.94 19.33 19.44 420,412 -0.25(-1.27%)
Apr 07, 2011 19.99 20.10 19.64 19.69 504,161 -0.34(-1.70%)
Apr 06, 2011 20.01 20.20 19.86 20.03 439,309 +0.27(+1.37%)
Apr 05, 2011 19.44 19.82 19.18 19.76 562,885 +0.22(+1.13%)
Apr 04, 2011 19.86 19.99 19.39 19.54 387,542 -0.31(-1.56%)
Apr 01, 2011 19.77 20.10 19.74 19.85 652,107 +0.16(+0.81%)
Mar 31, 2011 19.43 19.74 19.42 19.69 542,352 +0.21(+1.08%)
Mar 30, 2011 19.48 19.48 19.45 19.48 448,762 -0.03(-0.15%)
Mar 29, 2011 19.19 19.51 19.00 19.51 583,642 +0.23(+1.19%)
Mar 28, 2011 19.16 19.35 19.00 19.28 610,080 +0.16(+0.84%)
Mar 25, 2011 19.20 19.49 19.01 19.12 630,209 -0.04(-0.21%)
Mar 24, 2011 19.38 19.38 19.07 19.16 1,235,624 -0.08(-0.42%)
Mar 23, 2011 18.55 19.31 18.45 19.24 1,279,351 +0.61(+3.27%)
Mar 22, 2011 18.68 18.90 18.58 18.63 649,746 +0.11(+0.59%)
Mar 21, 2011 18.42 18.52 18.34 18.52 639,316 +0.73(+4.10%)
Mar 18, 2011 17.97 18.07 17.68 17.79 768,761 +0.05(+0.28%)
Mar 17, 2011 17.94 18.11 17.74 17.74 709,712 +0.13(+0.74%)
Mar 16, 2011 18.06 18.07 17.33 17.61 1,152,930 -0.52(-2.87%)
Mar 15, 2011 18.16 18.34 18.08 18.13 528,154 -0.31(-1.68%)
Mar 14, 2011 18.67 18.90 18.27 18.44 514,272 -0.50(-2.64%)
Mar 11, 2011 18.41 19.05 18.14 18.94 1,277,766 +0.94(+5.22%)
Mar 10, 2011 18.32 18.34 17.90 18.00 933,119 -0.63(-3.38%)
Mar 09, 2011 18.44 18.68 18.23 18.63 678,536 +0.11(+0.59%)
Mar 08, 2011 17.90 18.63 17.81 18.52 950,661 +0.58(+3.23%)
Mar 07, 2011 18.38 18.40 17.74 17.94 720,765 -0.37(-2.02%)
Mar 04, 2011 18.82 18.84 18.07 18.31 793,127 -0.52(-2.76%)
Mar 03, 2011 18.52 18.95 18.52 18.83 729,090 +0.50(+2.73%)
Mar 02, 2011 18.21 18.43 18.00 18.33 950,863 +0.17(+0.94%)
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.