Skip to main content

Hexcel Corp (NY: HXL )

73.08 +0.28 (+0.38%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.69 16.89 16.55 16.69 416,566 -0.07(-0.39%)
Oct 28, 2010 16.81 17.02 16.55 16.75 448,735 +0.04(+0.22%)
Oct 27, 2010 16.85 17.02 16.43 16.71 959,192 -1.06(-5.97%)
Oct 25, 2010 17.56 17.95 17.54 17.78 845,643 +0.39(+2.21%)
Oct 22, 2010 17.33 17.48 17.04 17.39 455,240 -0.03(-0.16%)
Oct 21, 2010 17.49 17.84 17.09 17.42 676,755 +0.04(+0.22%)
Oct 20, 2010 17.02 17.51 16.91 17.38 404,774 +0.53(+3.12%)
Oct 19, 2010 17.16 17.38 16.81 16.86 669,911 -0.61(-3.49%)
Oct 18, 2010 17.51 17.60 17.16 17.47 654,237 -0.05(-0.27%)
Oct 15, 2010 18.01 18.12 17.39 17.51 690,542 -0.33(-1.84%)
Oct 14, 2010 17.85 18.12 17.67 17.84 634,739 +0.02(+0.10%)
Oct 13, 2010 17.83 17.95 17.59 17.82 707,056 +0.10(+0.58%)
Oct 12, 2010 17.64 17.87 17.22 17.72 433,313 -0.01(-0.05%)
Oct 11, 2010 17.86 17.97 17.70 17.73 277,451 -0.15(-0.84%)
Oct 08, 2010 17.88 17.99 17.64 17.88 649,282 +0.01(+0.05%)
Oct 07, 2010 18.03 18.03 17.58 17.87 2,045 -0.05(-0.26%)
Oct 06, 2010 17.51 17.97 17.45 17.92 1,071,511 +0.34(+1.92%)
Oct 05, 2010 16.92 17.63 16.78 17.58 770,130 +0.91(+5.46%)
Oct 04, 2010 16.87 17.02 16.56 16.67 576,095 -0.22(-1.28%)
Oct 01, 2010 16.88 17.06 16.62 16.88 876,125 +0.18(+1.05%)
Sep 30, 2010 16.71 17.55 16.69 16.71 1,003,457 -0.50(-2.93%)
Sep 29, 2010 17.18 17.33 17.11 17.21 630,747 -0.04(-0.22%)
Sep 28, 2010 17.18 17.33 16.75 17.25 964 +0.12(+0.71%)
Sep 27, 2010 17.25 17.38 16.87 17.13 494,165 -0.08(-0.44%)
Sep 24, 2010 16.92 17.22 16.85 17.20 736,758 +0.56(+3.39%)
Sep 23, 2010 16.77 16.93 16.56 16.64 3,998 -0.33(-1.94%)
Sep 22, 2010 17.25 17.35 16.85 16.97 471,030 -0.36(-2.06%)
Sep 21, 2010 17.86 17.91 17.24 17.33 901,549 -0.63(-3.50%)
Sep 20, 2010 17.64 17.98 17.21 17.95 948,244 +0.40(+2.30%)
Sep 17, 2010 17.55 17.60 17.05 17.55 861,775 +0.54(+3.20%)
Sep 15, 2010 17.10 17.10 16.80 17.01 585,673 -0.22(-1.25%)
Sep 14, 2010 17.34 17.38 17.02 17.22 513,471 -0.23(-1.34%)
Sep 13, 2010 16.94 17.61 16.90 17.46 1,127,459 +0.77(+4.61%)
Sep 10, 2010 16.48 16.76 16.34 16.69 693,449 +0.23(+1.43%)
Sep 09, 2010 16.95 17.00 16.28 16.45 523,176 -0.26(-1.57%)
Sep 08, 2010 16.61 16.82 16.48 16.71 577,388 +0.17(+1.02%)
Sep 07, 2010 16.98 17.02 16.49 16.55 3,254 -0.48(-2.81%)
Sep 03, 2010 17.03 17.24 16.71 17.02 542,903 +0.17(+1.00%)
Sep 02, 2010 16.71 16.89 16.58 16.86 1,765 +0.16(+0.96%)
Sep 01, 2010 16.36 16.78 16.25 16.70 669,498 +0.68(+4.22%)
Aug 31, 2010 15.97 16.26 15.67 16.02 2,662 -0.23(-1.39%)
Aug 30, 2010 16.59 16.63 16.10 16.25 541,799 -0.14(-0.86%)
Aug 27, 2010 16.39 16.41 15.69 16.39 562,109 +0.39(+2.47%)
Aug 26, 2010 16.24 16.48 15.87 15.99 2,279 -0.20(-1.22%)
Aug 25, 2010 15.40 16.24 15.26 16.19 2,257 +0.81(+5.25%)
Aug 24, 2010 15.48 15.87 15.35 15.38 9,171 -0.42(-2.67%)
Aug 23, 2010 16.28 16.34 15.79 15.80 661,158 -0.38(-2.32%)
Aug 20, 2010 16.30 16.41 15.87 16.18 683,518 -0.28(-1.71%)
Aug 19, 2010 17.15 17.20 16.30 16.46 7,883 -0.82(-4.73%)
Aug 18, 2010 17.09 17.48 16.83 17.28 35,412 +0.16(+0.93%)
Aug 17, 2010 16.64 17.46 16.59 17.12 5,442 +0.66(+3.99%)
Aug 16, 2010 16.12 16.61 16.04 16.46 448,877 +0.19(+1.15%)
Aug 13, 2010 16.27 16.71 16.24 16.27 809,997 -0.38(-2.26%)
Aug 12, 2010 16.32 16.82 16.23 16.65 1,363 -0.11(-0.67%)
Aug 11, 2010 17.07 17.20 16.67 16.76 12,329 -0.76(-4.34%)
Aug 10, 2010 17.63 17.76 17.24 17.52 4,214 -0.38(-2.15%)
Aug 09, 2010 17.59 18.00 17.59 17.91 521,930 +0.52(+2.97%)
Aug 06, 2010 17.39 17.61 17.05 17.39 533,671 -0.16(-0.91%)
Aug 05, 2010 17.52 17.90 17.38 17.55 522,446 -0.16(-0.90%)
Aug 04, 2010 17.70 17.84 17.47 17.71 947,744 +0.08(+0.43%)
Aug 03, 2010 17.83 18.14 17.61 17.64 937,427 -0.34(-1.88%)
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.