Skip to main content

Hexcel Corp (NY: HXL )

60.50 -0.20 (-0.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.02 20.62 19.96 20.46 691,728 +0.50(+2.48%)
Jun 29, 2011 19.97 20.20 19.89 19.97 524,218 +0.04(+0.19%)
Jun 28, 2011 19.69 19.93 19.63 19.93 499,269 +0.22(+1.14%)
Jun 27, 2011 19.54 19.82 19.54 19.70 415,942 +0.11(+0.57%)
Jun 24, 2011 19.80 19.81 19.20 19.59 998,564 -0.15(-0.76%)
Jun 23, 2011 19.39 19.83 19.12 19.74 788,368 +0.03(+0.14%)
Jun 22, 2011 20.01 20.02 19.69 19.71 829,687 +0.14(+0.72%)
Jun 21, 2011 19.12 19.60 19.06 19.57 878,612 +0.64(+3.41%)
Jun 20, 2011 18.95 18.99 18.83 18.93 401,881 +0.27(+1.45%)
Jun 17, 2011 18.86 18.93 18.52 18.66 979,771 +0.02(+0.10%)
Jun 16, 2011 18.52 18.77 18.38 18.64 600,574 +0.10(+0.55%)
Jun 15, 2011 18.43 18.95 18.30 18.54 821,968 -0.15(-0.80%)
Jun 14, 2011 18.31 18.77 18.28 18.69 671,098 +0.60(+3.31%)
Jun 13, 2011 18.03 18.23 17.86 18.09 723,053 +0.12(+0.68%)
Jun 10, 2011 18.12 18.13 17.71 17.97 1,109,487 -0.24(-1.33%)
Jun 09, 2011 18.29 18.40 18.13 18.21 602,395 -0.02(-0.10%)
Jun 08, 2011 18.59 18.59 18.16 18.23 760,861 -0.42(-2.26%)
Jun 07, 2011 18.59 18.76 18.34 18.65 853,033 +0.24(+1.32%)
Jun 06, 2011 18.34 18.67 18.24 18.40 1,146,020 +0.34(+1.86%)
Jun 03, 2011 18.12 18.41 18.04 18.07 571,949 -1.10(-5.75%)
May 24, 2011 19.54 19.55 19.09 19.17 627,784 -0.26(-1.35%)
May 23, 2011 19.66 19.75 19.34 19.43 978,846 -0.62(-3.08%)
May 20, 2011 20.10 20.30 19.91 20.05 713,778 -0.16(-0.79%)
May 19, 2011 20.15 20.49 19.99 20.21 1,129,879 +0.12(+0.60%)
May 18, 2011 19.57 20.11 19.51 20.09 512,109 +0.59(+3.02%)
May 17, 2011 20.02 20.06 19.46 19.50 947,056 -0.64(-3.20%)
May 16, 2011 20.28 20.54 20.07 20.14 569,707 -0.26(-1.28%)
May 13, 2011 20.48 20.56 20.24 20.41 794,781 -0.07(-0.32%)
May 12, 2011 20.21 20.56 19.88 20.47 628,874 +0.11(+0.55%)
May 11, 2011 20.36 20.52 20.07 20.36 846,445 -0.08(-0.41%)
May 10, 2011 20.15 20.50 20.14 20.44 695,667 +0.34(+1.67%)
May 09, 2011 19.61 20.30 19.59 20.11 763,625 +0.33(+1.65%)
May 06, 2011 19.68 19.85 19.40 19.78 790,794 +0.45(+2.32%)
May 05, 2011 18.95 19.68 18.91 19.33 722,419 +0.27(+1.42%)
May 04, 2011 19.38 19.43 18.98 19.06 616,579 -0.31(-1.59%)
May 03, 2011 19.55 19.79 19.18 19.37 619,962 -0.28(-1.43%)
May 02, 2011 19.66 19.69 19.59 19.65 608,450 -0.48(-2.37%)
Apr 29, 2011 19.35 20.25 19.35 20.12 955,265 +0.72(+3.71%)
Apr 28, 2011 19.43 19.50 19.17 19.41 1,015,181 -0.12(-0.62%)
Apr 27, 2011 19.20 19.69 19.20 19.53 1,251,841 -0.36(-1.83%)
Apr 26, 2011 19.97 20.64 19.43 19.89 2,496,902 +1.59(+8.68%)
Apr 25, 2011 18.08 18.42 17.95 18.30 769,815 -0.10(-0.56%)
Apr 21, 2011 18.47 18.48 18.26 18.40 299,175 +0.11(+0.61%)
Apr 20, 2011 17.97 18.34 17.96 18.29 431,074 +0.67(+3.82%)
Apr 19, 2011 17.68 17.79 17.50 17.62 395,698 +0.04(+0.21%)
Apr 18, 2011 17.32 17.62 17.12 17.58 761,208 +0.00(+0.00%)
Apr 15, 2011 17.50 17.73 17.43 17.58 747,347 +0.03(+0.16%)
Apr 14, 2011 17.40 17.57 17.23 17.55 463,174 -0.01(-0.05%)
Apr 13, 2011 17.94 18.01 17.47 17.56 600,233 -0.30(-1.67%)
Apr 12, 2011 17.86 17.96 17.69 17.86 407,052 -0.18(-0.98%)
Apr 11, 2011 18.23 18.24 17.89 18.04 405,255 -0.13(-0.72%)
Apr 08, 2011 18.54 18.64 18.07 18.17 449,766 -0.23(-1.27%)
Apr 07, 2011 18.69 18.79 18.36 18.40 539,363 -0.32(-1.70%)
Apr 06, 2011 18.70 18.88 18.56 18.72 469,983 +0.25(+1.37%)
Apr 05, 2011 18.17 18.53 17.93 18.47 602,187 +0.21(+1.13%)
Apr 04, 2011 18.56 18.69 18.13 18.26 414,601 -0.29(-1.56%)
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.