Skip to main content

Hexcel Corp (NY: HXL )

73.27 +0.47 (+0.64%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 23.30 23.56 23.00 23.03 1,138,362 -0.38(-1.61%)
Nov 30, 2011 22.88 23.42 22.83 23.40 1,763,859 +1.39(+6.31%)
Nov 29, 2011 22.18 22.24 21.80 22.01 697,568 -0.16(-0.72%)
Nov 28, 2011 21.66 22.33 21.63 22.17 849,321 +1.34(+6.45%)
Nov 25, 2011 20.96 21.28 20.82 20.83 298,773 -0.26(-1.25%)
Nov 23, 2011 21.24 21.35 20.74 21.09 1,194,377 -0.50(-2.31%)
Nov 22, 2011 21.96 22.10 21.52 21.59 586,090 -0.46(-2.09%)
Nov 21, 2011 21.88 22.22 21.70 22.05 998,350 -0.36(-1.59%)
Nov 18, 2011 22.24 22.51 22.00 22.41 673,733 +0.30(+1.36%)
Nov 17, 2011 23.08 23.15 21.93 22.11 1,009,736 -0.97(-4.19%)
Nov 16, 2011 23.17 23.74 23.04 23.07 846,770 -0.45(-1.92%)
Nov 15, 2011 23.01 23.64 22.98 23.52 1,028,320 +0.39(+1.71%)
Nov 14, 2011 22.76 23.56 22.74 23.13 1,288,178 +0.36(+1.57%)
Nov 11, 2011 22.68 22.95 22.55 22.77 864,726 +0.39(+1.76%)
Nov 10, 2011 22.66 22.71 22.15 22.38 678,630 +0.08(+0.38%)
Nov 09, 2011 22.54 23.02 22.19 22.29 862,415 -1.00(-4.27%)
Nov 08, 2011 23.47 23.47 22.72 23.29 1,145,987 +0.07(+0.28%)
Nov 07, 2011 23.28 23.37 22.73 23.22 432,420 -0.04(-0.16%)
Nov 04, 2011 22.97 23.35 22.73 23.26 662,718 -0.08(-0.32%)
Nov 03, 2011 22.87 23.43 22.58 23.34 1,030,876 +0.48(+2.10%)
Nov 02, 2011 22.90 23.13 22.56 22.86 880,222 +0.48(+2.14%)
Nov 01, 2011 22.27 22.94 21.96 22.38 2,047,265 -0.83(-3.56%)
Oct 31, 2011 23.90 23.95 23.20 23.20 1,810,137 -0.90(-3.74%)
Oct 28, 2011 24.09 24.45 23.76 24.11 1,725,436 -0.16(-0.66%)
Oct 27, 2011 24.54 24.83 23.96 24.26 1,948,741 +0.45(+1.89%)
Oct 26, 2011 23.64 23.95 23.01 23.81 2,058,755 +0.75(+3.26%)
Oct 25, 2011 24.42 24.87 23.03 23.06 3,161,496 -0.43(-1.84%)
Oct 24, 2011 23.90 24.06 23.32 23.49 2,881,466 +0.13(+0.56%)
Oct 21, 2011 23.08 23.41 22.71 23.36 1,349,350 +0.84(+3.71%)
Oct 20, 2011 22.19 22.66 21.67 22.53 753,985 +0.25(+1.14%)
Oct 19, 2011 22.51 22.91 22.14 22.27 582,564 -0.37(-1.62%)
Oct 18, 2011 21.99 22.89 21.64 22.64 647,747 +0.73(+3.34%)
Oct 17, 2011 22.41 22.54 21.80 21.91 1,034,789 -0.78(-3.44%)
Oct 14, 2011 22.38 22.83 22.20 22.69 940,803 +0.63(+2.85%)
Oct 13, 2011 21.70 22.13 21.57 22.06 745,070 +0.21(+0.95%)
Oct 12, 2011 22.11 22.24 21.65 21.85 1,194,568 -0.04(-0.17%)
Oct 11, 2011 21.69 22.42 21.62 21.89 1,332,779 +0.01(+0.04%)
Oct 10, 2011 21.34 21.97 21.25 21.88 1,230,323 +1.01(+4.86%)
Oct 07, 2011 20.98 21.64 20.42 20.87 1,460,311 +0.11(+0.54%)
Oct 06, 2011 20.32 20.76 20.32 20.75 1,422,242 +0.39(+1.94%)
Oct 05, 2011 20.21 20.53 19.68 20.36 1,585,704 +0.32(+1.59%)
Oct 04, 2011 19.72 20.21 19.17 20.04 2,614,543 -0.10(-0.51%)
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.