Skip to main content

Hexcel Corp (NY: HXL )

73.09 +0.30 (+0.41%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.24 23.29 22.57 22.89 1,153,383 -0.31(-1.34%)
May 30, 2012 23.18 23.63 23.18 23.20 963,471 -0.23(-1.00%)
May 29, 2012 23.15 23.49 23.02 23.44 1,070,739 +0.46(+2.00%)
May 25, 2012 23.48 23.48 22.87 22.98 850,551 -0.49(-2.08%)
May 24, 2012 24.04 24.11 23.08 23.47 868,129 -0.49(-2.04%)
May 23, 2012 23.54 24.02 23.25 23.95 410,139 +0.15(+0.63%)
May 22, 2012 23.95 24.26 23.64 23.80 572,961 -0.05(-0.20%)
May 21, 2012 23.31 23.89 23.21 23.85 825,120 +0.60(+2.58%)
May 18, 2012 23.62 23.82 23.18 23.25 795,134 -0.41(-1.75%)
May 17, 2012 24.60 24.63 23.64 23.66 973,167 -0.86(-3.52%)
May 16, 2012 25.34 25.37 24.49 24.53 696,586 -0.69(-2.72%)
May 15, 2012 25.27 25.57 25.12 25.21 1,046,803 -0.14(-0.56%)
May 14, 2012 24.84 25.46 24.83 25.35 1,023,005 +0.17(+0.67%)
May 11, 2012 24.84 25.30 24.84 25.18 836,580 +0.11(+0.45%)
May 10, 2012 25.40 25.42 24.85 25.07 688,532 -0.03(-0.11%)
May 09, 2012 24.70 25.44 24.62 25.10 932,626 -0.01(-0.04%)
May 08, 2012 24.94 25.17 24.50 25.11 522,080 +0.00(+0.00%)
May 07, 2012 24.88 25.21 24.77 25.11 657,579 +0.09(+0.38%)
May 04, 2012 25.25 25.31 24.84 25.02 758,996 -0.47(-1.84%)
May 03, 2012 25.69 25.78 25.38 25.49 794,879 -0.27(-1.06%)
May 02, 2012 25.59 25.76 25.47 25.76 629,187 +0.00(+0.00%)
May 01, 2012 25.62 26.15 25.47 25.76 1,121,104 +0.05(+0.18%)
Apr 30, 2012 26.05 26.05 25.54 25.71 997,163 -0.39(-1.51%)
Apr 27, 2012 26.21 26.25 25.80 26.11 1,133,065 +0.05(+0.18%)
Apr 26, 2012 26.23 26.29 25.95 26.06 1,819,341 +0.11(+0.43%)
Apr 25, 2012 25.66 26.23 25.64 25.95 2,644,669 +0.69(+2.75%)
Apr 24, 2012 26.09 26.30 24.83 25.25 3,131,889 +0.56(+2.28%)
Apr 23, 2012 24.40 24.81 23.96 24.69 1,027,583 -0.16(-0.64%)
Apr 20, 2012 24.76 25.31 24.72 24.85 1,199,886 +0.41(+1.69%)
Apr 19, 2012 24.70 24.98 24.30 24.43 768,752 -0.23(-0.95%)
Apr 18, 2012 24.61 24.81 24.61 24.67 1,021,017 +0.02(+0.08%)
Apr 17, 2012 24.73 24.84 24.43 24.65 792,146 +0.18(+0.73%)
Apr 16, 2012 24.98 24.98 24.39 24.47 1,283,733 -0.32(-1.29%)
Apr 13, 2012 24.92 24.92 24.36 24.79 1,673,047 -0.28(-1.12%)
Apr 12, 2012 23.44 25.08 23.34 25.07 3,641,728 +2.19(+9.56%)
Apr 11, 2012 22.63 22.99 22.54 22.88 895,427 +0.56(+2.52%)
Apr 10, 2012 22.69 22.85 22.27 22.32 1,205,058 -0.44(-1.94%)
Apr 09, 2012 22.32 23.16 22.28 22.76 921,239 -0.08(-0.37%)
Apr 05, 2012 23.05 23.28 22.83 22.85 785,086 -0.33(-1.42%)
Apr 04, 2012 23.12 23.27 23.03 23.18 741,082 -0.23(-1.00%)
Apr 03, 2012 23.22 23.52 23.16 23.41 1,243,679 +0.13(+0.56%)
Apr 02, 2012 22.46 23.40 22.38 23.28 928,853 +0.73(+3.25%)
Mar 30, 2012 22.82 22.82 22.52 22.55 497,244 -0.03(-0.12%)
Mar 29, 2012 22.54 22.60 22.12 22.57 434,618 -0.08(-0.33%)
Mar 28, 2012 23.04 23.13 22.43 22.65 870,782 -0.33(-1.43%)
Mar 27, 2012 23.49 23.62 22.98 22.98 750,212 -0.54(-2.32%)
Mar 26, 2012 23.34 23.54 23.25 23.52 678,540 +0.48(+2.08%)
Mar 23, 2012 22.44 23.08 22.42 23.04 765,762 +0.54(+2.42%)
Mar 22, 2012 22.72 22.78 22.31 22.50 785,196 -0.54(-2.32%)
Mar 21, 2012 23.12 23.18 22.78 23.03 401,438 +0.02(+0.08%)
Mar 20, 2012 23.10 23.18 22.74 23.02 522,829 -0.34(-1.45%)
Mar 19, 2012 23.43 23.61 23.24 23.35 389,276 -0.05(-0.20%)
Mar 16, 2012 23.14 23.49 23.14 23.40 926,272 +0.37(+1.59%)
Mar 15, 2012 23.15 23.18 22.95 23.03 477,903 -0.10(-0.45%)
Mar 14, 2012 23.34 23.37 23.10 23.14 471,645 -0.26(-1.12%)
Mar 13, 2012 22.89 23.45 22.79 23.40 922,176 +0.49(+2.13%)
Mar 12, 2012 22.77 22.99 22.69 22.91 807,900 +0.13(+0.58%)
Mar 09, 2012 22.68 22.94 22.57 22.78 811,375 +0.10(+0.46%)
Mar 08, 2012 22.64 22.81 22.44 22.68 904,314 +0.16(+0.71%)
Mar 07, 2012 22.07 22.57 21.90 22.52 1,097,808 +0.53(+2.39%)
Mar 06, 2012 22.30 22.33 21.84 21.99 997,448 -0.60(-2.66%)
Mar 05, 2012 22.62 22.76 22.51 22.59 857,842 -0.20(-0.87%)
Mar 02, 2012 23.61 23.62 22.47 22.79 1,332,404 -0.77(-3.27%)
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.