Skip to main content

Hexcel Corp (NY: HXL )

73.24 +0.44 (+0.61%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 15.72 15.79 15.17 15.40 729,682 -0.36(-2.27%)
Apr 28, 2005 15.80 16.01 15.45 15.76 578,889 -0.03(-0.18%)
Apr 27, 2005 15.49 15.96 15.40 15.79 848,952 +0.29(+1.88%)
Apr 26, 2005 14.80 15.57 14.75 15.49 1,111,561 +0.76(+5.16%)
Apr 25, 2005 14.65 14.97 14.61 14.73 323,522 -0.07(-0.44%)
Apr 22, 2005 14.70 14.93 14.56 14.80 368,461 +0.01(+0.06%)
Apr 21, 2005 14.55 14.85 14.48 14.79 552,160 +0.34(+2.34%)
Apr 20, 2005 13.90 14.71 13.90 14.45 666,532 +0.55(+3.99%)
Apr 19, 2005 13.38 13.96 13.38 13.90 319,049 +0.50(+3.71%)
Apr 18, 2005 13.52 13.63 13.33 13.40 361,433 -0.26(-1.92%)
Apr 15, 2005 13.63 13.73 13.43 13.66 346,737 +0.04(+0.28%)
Apr 14, 2005 13.84 13.90 13.42 13.63 310,317 -0.23(-1.69%)
Apr 13, 2005 14.21 14.22 13.86 13.86 301,478 -0.39(-2.77%)
Apr 12, 2005 14.18 14.39 13.91 14.25 512,119 +0.03(+0.20%)
Apr 11, 2005 14.32 14.36 14.02 14.23 590,603 -0.06(-0.39%)
Apr 08, 2005 14.60 14.70 14.28 14.28 286,889 -0.29(-2.00%)
Apr 07, 2005 14.11 14.69 14.11 14.57 396,149 +0.46(+3.26%)
Apr 06, 2005 13.67 14.20 13.67 14.11 374,425 +0.51(+3.73%)
Apr 05, 2005 14.10 14.15 13.38 13.61 732,770 -0.49(-3.46%)
Apr 04, 2005 14.36 14.60 13.87 14.10 477,083 -0.32(-2.22%)
Apr 01, 2005 14.56 14.88 14.19 14.41 256,219 -0.15(-1.03%)
Mar 31, 2005 14.74 14.93 14.54 14.56 394,232 -0.23(-1.59%)
Mar 30, 2005 14.15 14.86 14.10 14.80 456,849 +0.55(+3.89%)
Mar 29, 2005 14.98 15.02 13.99 14.25 560,892 -0.83(-5.48%)
Mar 28, 2005 15.49 15.49 14.79 15.07 375,809 -0.50(-3.20%)
Mar 24, 2005 15.19 15.71 15.13 15.57 224,165 +0.36(+2.35%)
Mar 23, 2005 15.79 15.79 15.04 15.21 385,713 -0.56(-3.57%)
Mar 22, 2005 15.81 16.19 15.76 15.78 261,863 -0.01(-0.06%)
Mar 21, 2005 15.92 16.09 15.49 15.79 174,753 +0.01(+0.06%)
Mar 18, 2005 15.93 15.97 15.63 15.78 212,557 -0.12(-0.77%)
Mar 17, 2005 15.99 16.09 15.78 15.90 131,197 -0.12(-0.76%)
Mar 16, 2005 15.96 16.08 15.82 16.02 283,268 +0.06(+0.35%)
Mar 15, 2005 15.96 16.13 15.92 15.96 271,128 +0.00(+0.00%)
Mar 14, 2005 15.97 16.20 15.86 15.96 285,930 -0.01(-0.06%)
Mar 11, 2005 16.20 16.42 15.95 15.97 375,277 -0.23(-1.39%)
Mar 10, 2005 16.37 16.38 16.13 16.20 369,313 -0.20(-1.20%)
Mar 09, 2005 16.51 16.51 16.29 16.40 633,306 -0.12(-0.74%)
Mar 08, 2005 16.30 16.62 16.25 16.52 1,320,072 +0.20(+1.21%)
Mar 07, 2005 16.11 16.37 16.10 16.32 319,581 +0.22(+1.34%)
Mar 04, 2005 15.99 16.20 15.84 16.10 542,362 +0.14(+0.88%)
Mar 03, 2005 15.59 16.14 15.59 15.96 1,153,093 +0.37(+2.35%)
Mar 02, 2005 15.54 15.70 15.41 15.60 490,501 +0.08(+0.48%)
Mar 01, 2005 15.61 15.68 15.26 15.52 354,724 -0.09(-0.60%)
Feb 28, 2005 15.44 15.68 15.17 15.62 390,612 +0.07(+0.42%)
Feb 25, 2005 14.61 15.61 14.46 15.55 628,727 +0.99(+6.77%)
Feb 24, 2005 14.26 14.69 14.12 14.56 261,224 +0.21(+1.44%)
Feb 23, 2005 13.71 14.56 13.71 14.36 380,601 +0.65(+4.73%)
Feb 22, 2005 14.16 14.16 13.55 13.71 464,410 -0.59(-4.14%)
Feb 18, 2005 14.76 14.79 14.30 14.30 242,268 -0.41(-2.81%)
Feb 17, 2005 14.65 14.91 14.60 14.71 337,472 +0.08(+0.58%)
Feb 16, 2005 13.91 14.86 13.91 14.63 211,492 +0.72(+5.20%)
Feb 15, 2005 14.23 14.24 13.81 13.91 331,935 -0.38(-2.63%)
Feb 14, 2005 14.19 14.46 13.96 14.28 251,746 +0.08(+0.53%)
Feb 11, 2005 13.77 14.21 13.66 14.21 295,834 +0.44(+3.21%)
Feb 10, 2005 13.92 13.92 13.62 13.77 190,513 -0.11(-0.81%)
Feb 09, 2005 14.20 14.24 13.81 13.88 266,336 -0.28(-1.99%)
Feb 08, 2005 14.10 14.29 13.94 14.16 339,070 +0.04(+0.27%)
Feb 07, 2005 13.61 14.20 13.60 14.12 590,923 +0.55(+4.08%)
Feb 04, 2005 13.57 13.62 13.49 13.57 222,248 -0.05(-0.35%)
Feb 03, 2005 13.85 13.89 13.59 13.62 212,344 -0.22(-1.56%)
Feb 02, 2005 13.62 13.93 13.62 13.83 320,646 +0.19(+1.38%)
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.