Skip to main content

Hexcel Corp (NY: HXL )

73.14 +0.34 (+0.46%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.88 24.31 23.80 24.27 1,059,759 +0.36(+1.49%)
Nov 29, 2012 23.79 23.93 23.54 23.92 599,544 +0.26(+1.11%)
Nov 28, 2012 23.51 23.68 23.25 23.65 679,971 +0.01(+0.04%)
Nov 27, 2012 23.72 23.85 23.54 23.64 599,288 -0.18(-0.75%)
Nov 26, 2012 23.58 23.82 23.45 23.82 565,653 +0.09(+0.40%)
Nov 23, 2012 23.61 23.78 23.50 23.73 189,528 +0.16(+0.68%)
Nov 21, 2012 23.66 23.87 23.46 23.57 597,243 -0.06(-0.24%)
Nov 20, 2012 23.61 23.69 23.37 23.63 550,431 -0.11(-0.47%)
Nov 19, 2012 23.74 23.86 23.54 23.74 766,216 +0.23(+1.00%)
Nov 16, 2012 23.24 23.61 22.85 23.50 1,306,882 +0.20(+0.85%)
Nov 15, 2012 23.58 23.73 23.09 23.31 1,321,970 -0.39(-1.66%)
Nov 14, 2012 23.57 24.61 23.16 23.70 4,384,834 +0.81(+3.53%)
Nov 13, 2012 22.90 23.47 22.83 22.89 920,068 -0.22(-0.93%)
Nov 12, 2012 22.76 23.19 22.70 23.11 862,201 +0.38(+1.65%)
Nov 09, 2012 22.02 22.83 22.02 22.73 1,050,351 +0.62(+2.80%)
Nov 08, 2012 23.00 23.01 22.11 22.11 1,001,143 -0.91(-3.96%)
Nov 07, 2012 23.35 23.48 22.70 23.03 948,342 -0.63(-2.66%)
Nov 06, 2012 23.62 23.88 23.54 23.65 669,969 +0.13(+0.56%)
Nov 05, 2012 23.40 23.70 23.24 23.52 755,885 +0.07(+0.28%)
Nov 02, 2012 23.80 24.00 23.41 23.46 882,117 -0.34(-1.42%)
Nov 01, 2012 23.76 24.21 23.76 23.80 997,306 -0.21(-0.86%)
Oct 31, 2012 23.72 24.02 23.51 24.00 1,084,932 +0.04(+0.16%)
Oct 26, 2012 24.11 23.96 23.96 23.96 477,296 -0.08(-0.31%)
Oct 25, 2012 23.92 24.13 23.73 24.04 723,663 +0.35(+1.47%)
Oct 24, 2012 24.13 24.22 23.60 23.69 1,159,594 -0.23(-0.98%)
Oct 23, 2012 24.79 24.84 23.64 23.93 1,767,785 -0.30(-1.24%)
Oct 19, 2012 24.26 24.65 24.05 24.23 909,328 -0.13(-0.54%)
Oct 18, 2012 24.20 24.43 24.11 24.36 654,569 +0.15(+0.62%)
Oct 17, 2012 24.15 24.30 23.95 24.21 458,480 +0.03(+0.12%)
Oct 16, 2012 24.23 24.35 24.08 24.18 627,409 +0.15(+0.63%)
Oct 15, 2012 23.73 24.03 23.53 24.03 596,201 +0.31(+1.31%)
Oct 12, 2012 23.94 24.34 23.46 23.72 867,855 -0.23(-0.98%)
Oct 11, 2012 23.76 23.99 23.67 23.95 786,911 +0.41(+1.76%)
Oct 10, 2012 23.34 23.64 23.18 23.54 979,908 +0.19(+0.80%)
Oct 09, 2012 23.53 23.63 23.13 23.35 619,655 -0.22(-0.92%)
Oct 08, 2012 23.80 23.84 23.54 23.57 611,300 -0.34(-1.41%)
Oct 05, 2012 23.21 23.93 23.18 23.91 1,405,439 +0.71(+3.08%)
Oct 04, 2012 22.57 23.21 22.57 23.19 1,050,088 +0.71(+3.17%)
Oct 03, 2012 22.90 22.94 22.37 22.48 508,715 -0.36(-1.56%)
Oct 02, 2012 22.68 22.84 22.41 22.84 546,653 +0.20(+0.87%)
Oct 01, 2012 22.64 22.77 22.48 22.64 787,512 +0.08(+0.37%)
Sep 28, 2012 22.04 22.67 21.81 22.56 980,485 +0.39(+1.78%)
Sep 27, 2012 22.08 22.16 21.84 22.16 735,924 +0.23(+1.07%)
Sep 26, 2012 22.19 22.24 21.91 21.93 1,243,379 -0.23(-1.06%)
Sep 25, 2012 22.58 22.74 22.15 22.16 789,659 -0.32(-1.42%)
Sep 24, 2012 22.67 22.67 22.39 22.48 679,610 -0.35(-1.52%)
Sep 21, 2012 23.04 23.11 22.67 22.83 1,015,763 +0.04(+0.16%)
Sep 20, 2012 22.71 22.87 22.66 22.79 477,155 -0.08(-0.37%)
Sep 19, 2012 22.72 22.90 22.60 22.88 673,034 +0.17(+0.74%)
Sep 18, 2012 22.84 22.89 22.59 22.71 478,590 -0.25(-1.10%)
Sep 17, 2012 22.99 23.20 22.82 22.96 617,259 -0.19(-0.81%)
Sep 14, 2012 22.72 23.28 22.66 23.15 879,912 +0.57(+2.54%)
Sep 13, 2012 22.08 22.61 21.80 22.57 878,452 +0.55(+2.52%)
Sep 12, 2012 21.93 22.11 21.80 22.02 625,365 +0.13(+0.60%)
Sep 11, 2012 21.89 22.11 21.78 21.89 768,845 +0.01(+0.04%)
Sep 10, 2012 21.78 22.14 21.71 21.88 542,946 +0.10(+0.47%)
Sep 07, 2012 21.65 21.92 21.54 21.78 483,745 +0.12(+0.56%)
Sep 06, 2012 21.55 21.99 21.52 21.65 664,911 +0.15(+0.70%)
Sep 05, 2012 21.18 21.62 21.18 21.50 923,372 +0.32(+1.51%)
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.