Hexcel Corp (NY: HXL )

52.40 USD -1.41 (-2.62%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.45 25.50 24.71 24.71 1,699,790 -0.96(-3.74%)
Oct 28, 2011 25.65 26.04 25.30 25.67 1,620,252 -0.17(-0.66%)
Oct 27, 2011 26.13 26.44 25.52 25.84 1,829,945 +0.48(+1.89%)
Oct 26, 2011 25.18 25.51 24.50 25.36 1,933,252 +0.80(+3.26%)
Oct 25, 2011 26.01 26.48 24.52 24.56 2,968,769 -0.46(-1.84%)
Oct 24, 2011 25.45 25.62 24.83 25.02 2,705,810 +0.14(+0.56%)
Oct 21, 2011 24.58 24.93 24.18 24.88 1,267,093 +0.89(+3.71%)
Oct 20, 2011 23.63 24.13 23.08 23.99 708,022 +0.27(+1.14%)
Oct 19, 2011 23.97 24.40 23.58 23.72 547,051 -0.39(-1.62%)
Oct 18, 2011 23.42 24.38 23.05 24.11 608,260 +0.78(+3.34%)
Oct 17, 2011 23.86 24.00 23.22 23.33 971,708 -0.83(-3.44%)
Oct 14, 2011 23.83 24.31 23.64 24.16 883,451 +0.67(+2.85%)
Oct 13, 2011 23.11 23.57 22.97 23.49 699,650 +0.22(+0.95%)
Oct 12, 2011 23.55 23.68 23.06 23.27 1,121,747 -0.04(-0.17%)
Oct 11, 2011 23.10 23.88 23.02 23.31 1,251,532 +0.01(+0.04%)
Oct 10, 2011 22.73 23.40 22.63 23.30 1,155,322 +1.08(+4.86%)
Oct 07, 2011 22.34 23.04 21.75 22.22 1,371,290 +0.12(+0.54%)
Oct 06, 2011 21.64 22.11 21.64 22.10 1,335,541 +0.42(+1.94%)
Oct 05, 2011 21.52 21.86 20.96 21.68 1,489,039 +0.34(+1.59%)
Oct 04, 2011 21.00 21.52 20.41 21.34 2,455,159 -0.11(-0.51%)
Oct 03, 2011 22.23 22.55 21.34 21.45 2,567,799 -0.71(-3.20%)
Sep 30, 2011 21.69 22.73 21.60 22.16 2,100,003 -0.11(-0.49%)
Sep 29, 2011 21.67 22.38 21.27 22.27 2,000,602 +1.11(+5.25%)
Sep 28, 2011 21.94 22.42 21.11 21.16 1,577,425 -0.68(-3.11%)
Sep 27, 2011 21.88 22.18 21.51 21.84 1,169,512 +0.64(+3.02%)
Sep 26, 2011 20.07 21.26 19.86 21.20 1,290,070 +1.45(+7.34%)
Sep 23, 2011 19.65 20.14 19.47 19.75 1,197,559 +0.03(+0.15%)
Sep 22, 2011 20.05 20.57 19.46 19.72 1,087,276 -1.30(-6.18%)
Sep 21, 2011 21.89 22.29 20.98 21.02 1,109,634 -0.99(-4.50%)
Sep 20, 2011 21.74 22.29 21.68 22.01 1,477,142 +0.33(+1.52%)
Sep 19, 2011 20.73 21.98 20.73 21.68 1,326,257 -0.66(-2.95%)
Sep 16, 2011 22.10 22.53 21.97 22.34 1,043,352 +0.39(+1.78%)
Sep 15, 2011 21.60 22.00 21.34 21.95 727,536 +0.64(+3.00%)
Sep 14, 2011 21.15 21.67 20.44 21.31 1,173,258 +0.45(+2.16%)
Sep 13, 2011 20.80 21.13 20.53 20.86 1,226,029 +0.23(+1.11%)
Sep 12, 2011 19.91 20.65 19.68 20.63 920,998 +0.36(+1.78%)
Sep 09, 2011 20.88 21.15 20.19 20.27 1,280,003 -0.93(-4.39%)
Sep 08, 2011 21.78 22.05 21.15 21.20 1,103,779 -0.75(-3.42%)
Sep 07, 2011 21.44 22.23 21.34 21.95 1,188,368 +0.97(+4.62%)
Sep 06, 2011 20.73 21.05 20.22 20.98 1,202,619 -0.31(-1.46%)
Sep 02, 2011 21.73 22.13 21.22 21.29 1,094,701 -1.07(-4.79%)
Sep 01, 2011 22.93 23.26 22.05 22.36 959,937 -0.61(-2.66%)
Aug 31, 2011 23.16 23.59 22.59 22.97 944,261 +0.04(+0.17%)
Aug 30, 2011 21.91 23.08 21.68 22.93 1,611,499 +1.01(+4.61%)
Aug 29, 2011 21.30 22.05 21.26 21.92 583,960 +0.95(+4.53%)
Aug 26, 2011 19.74 20.99 19.35 20.97 579,824 +1.07(+5.38%)
Aug 25, 2011 20.77 21.08 19.82 19.90 604,502 -0.68(-3.30%)
Aug 24, 2011 20.38 20.79 19.90 20.58 831,421 +0.22(+1.08%)
Aug 23, 2011 19.40 20.39 19.16 20.36 622,888 +1.15(+5.99%)
Aug 22, 2011 19.74 19.90 19.10 19.21 606,399 +0.04(+0.21%)
Aug 19, 2011 19.37 19.94 19.08 19.17 776,771 -0.38(-1.94%)
Aug 18, 2011 20.68 20.72 19.32 19.55 1,385,124 -1.64(-7.74%)
Aug 17, 2011 21.30 21.62 21.05 21.19 711,803 +0.21(+1.00%)
Aug 16, 2011 21.00 21.26 20.73 20.98 718,031 -0.31(-1.46%)
Aug 15, 2011 21.00 21.36 20.84 21.29 763,268 +0.40(+1.91%)
Aug 12, 2011 20.50 20.91 19.92 20.89 968,230 +0.63(+3.11%)
Aug 11, 2011 18.80 20.58 18.74 20.26 1,429,587 +1.68(+9.04%)
Aug 10, 2011 18.96 19.47 18.57 18.58 1,629,855 -0.94(-4.82%)
Aug 09, 2011 19.95 19.52 18.00 19.52 1,975,415 +1.45(+8.02%)
Aug 08, 2011 19.95 20.32 18.00 18.07 2,088,903 -2.64(-12.75%)
Aug 05, 2011 21.24 21.40 20.07 20.71 1,049,403 -0.20(-0.96%)
Aug 04, 2011 22.24 22.27 20.91 20.91 1,391,278 -1.59(-7.07%)
Aug 03, 2011 22.64 22.77 21.89 22.50 908,865 -0.11(-0.49%)
Aug 02, 2011 23.36 23.75 22.61 22.61 738,329 -0.84(-3.58%)
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.