Skip to main content

Hexcel Corp (NY: HXL )

72.97 +0.17 (+0.23%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.79 24.11 23.60 23.73 1,068,481 +0.07(+0.28%)
Feb 28, 2012 23.36 23.74 23.30 23.66 1,342,193 +0.29(+1.25%)
Feb 27, 2012 23.76 23.86 23.36 23.37 1,115,094 -0.58(-2.43%)
Feb 24, 2012 24.12 24.32 23.94 23.95 593,576 -0.17(-0.70%)
Feb 23, 2012 24.06 24.17 23.80 24.12 497,578 +0.02(+0.08%)
Feb 22, 2012 24.27 24.41 24.08 24.11 374,290 -0.16(-0.66%)
Feb 21, 2012 24.30 24.42 24.06 24.26 694,798 +0.08(+0.35%)
Feb 17, 2012 24.28 24.28 24.10 24.18 567,490 +0.03(+0.12%)
Feb 16, 2012 23.87 24.41 23.85 24.15 1,264,016 +0.23(+0.94%)
Feb 15, 2012 24.67 24.77 23.88 23.93 913,600 -0.69(-2.79%)
Feb 14, 2012 24.94 25.03 24.40 24.61 414,497 -0.40(-1.61%)
Feb 13, 2012 25.30 25.33 24.83 25.02 515,360 +0.03(+0.11%)
Feb 10, 2012 24.67 25.04 24.57 24.99 721,323 -0.07(-0.26%)
Feb 09, 2012 25.18 25.27 24.95 25.05 677,180 -0.03(-0.11%)
Feb 08, 2012 24.84 25.08 24.64 25.08 655,468 +0.30(+1.21%)
Feb 07, 2012 24.22 24.88 24.14 24.78 765,576 +0.55(+2.29%)
Feb 06, 2012 24.56 24.61 24.10 24.23 788,566 -0.56(-2.27%)
Feb 03, 2012 24.59 25.00 24.44 24.79 947,885 +0.63(+2.60%)
Feb 02, 2012 24.41 24.74 24.16 24.16 645,449 -0.24(-1.00%)
Feb 01, 2012 23.80 24.59 23.69 24.41 1,033,166 +0.86(+3.67%)
Jan 31, 2012 23.63 23.80 23.32 23.54 482,337 +0.04(+0.16%)
Jan 30, 2012 23.33 23.85 23.33 23.50 737,220 -0.02(-0.08%)
Jan 27, 2012 24.19 24.27 23.39 23.52 1,472,688 -0.83(-3.39%)
Jan 26, 2012 24.11 24.36 22.71 24.35 2,908,661 -0.02(-0.08%)
Jan 25, 2012 23.82 24.67 23.63 24.37 1,475,808 +0.34(+1.41%)
Jan 24, 2012 23.60 24.07 23.51 24.03 783,446 +0.20(+0.83%)
Jan 23, 2012 23.81 24.03 23.42 23.83 644,799 +0.10(+0.44%)
Jan 20, 2012 23.94 24.07 23.65 23.73 510,887 -0.29(-1.21%)
Jan 19, 2012 23.98 24.21 23.87 24.02 525,462 +0.13(+0.55%)
Jan 18, 2012 23.59 23.95 23.51 23.89 943,653 +0.36(+1.52%)
Jan 17, 2012 23.62 23.79 23.48 23.53 1,115,086 +0.13(+0.56%)
Jan 13, 2012 23.76 24.17 23.34 23.40 931,613 -0.58(-2.43%)
Jan 12, 2012 23.90 24.14 23.48 23.98 1,402,009 +0.09(+0.39%)
Jan 11, 2012 24.20 24.37 23.87 23.89 487,093 -0.49(-2.00%)
Jan 10, 2012 23.87 24.48 23.78 24.38 1,241,116 +0.84(+3.55%)
Jan 09, 2012 23.29 23.57 23.17 23.54 736,327 +0.27(+1.17%)
Jan 06, 2012 23.41 23.48 23.10 23.27 666,245 -0.08(-0.36%)
Jan 05, 2012 22.94 23.38 22.56 23.35 641,771 +0.32(+1.39%)
Jan 04, 2012 22.88 23.17 22.76 23.03 622,671 +0.30(+1.32%)
Dec 30, 2011 23.28 23.28 22.72 22.73 612,739 -0.54(-2.34%)
Dec 29, 2011 23.23 23.54 23.19 23.28 414,135 +0.17(+0.73%)
Dec 28, 2011 23.68 23.77 22.92 23.11 556,249 -0.68(-2.84%)
Dec 27, 2011 23.41 23.87 23.41 23.79 530,573 +0.23(+1.00%)
Dec 23, 2011 23.41 23.57 23.19 23.55 440,554 +0.45(+1.95%)
Dec 21, 2011 23.09 23.18 22.71 23.10 682,218 +0.03(+0.12%)
Dec 20, 2011 22.40 23.11 22.37 23.07 1,123,565 +1.18(+5.41%)
Dec 19, 2011 22.33 22.66 21.83 21.89 714,674 -0.33(-1.48%)
Dec 16, 2011 22.01 22.41 21.83 22.22 1,337,833 +0.51(+2.34%)
Dec 15, 2011 21.96 22.08 21.62 21.71 1,119,599 +0.16(+0.74%)
Dec 14, 2011 22.52 22.56 21.54 21.55 1,367,989 -1.02(-4.53%)
Dec 13, 2011 23.43 23.53 22.44 22.57 1,555,181 -0.23(-1.03%)
Dec 12, 2011 23.01 23.08 22.45 22.81 696,082 -0.41(-1.78%)
Dec 09, 2011 22.58 23.37 22.51 23.22 1,223,821 +0.76(+3.39%)
Dec 08, 2011 22.64 23.10 22.43 22.46 990,477 -0.50(-2.17%)
Dec 07, 2011 22.84 23.16 22.49 22.96 649,902 +0.00(+0.00%)
Dec 06, 2011 22.88 23.08 22.68 22.96 929,698 +0.05(+0.20%)
Dec 05, 2011 23.24 23.27 22.69 22.91 868,857 +0.13(+0.58%)
Dec 02, 2011 23.40 23.52 22.75 22.78 894,782 -0.24(-1.06%)
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.