Skip to main content

Hexcel Corp (NY: HXL )

60.52 -0.18 (-0.30%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.70 15.70 15.19 15.27 403,965 -0.49(-3.08%)
May 27, 2005 15.60 15.89 15.56 15.76 157,585 +0.10(+0.66%)
May 26, 2005 15.66 15.72 15.58 15.66 150,417 -0.02(-0.12%)
May 25, 2005 15.70 15.78 15.34 15.68 192,354 -0.17(-1.06%)
May 24, 2005 15.72 15.84 15.50 15.84 172,027 +0.18(+1.13%)
May 23, 2005 15.70 15.89 15.54 15.67 236,431 -0.08(-0.53%)
May 20, 2005 15.56 15.79 15.52 15.75 432,208 +0.21(+1.32%)
May 19, 2005 15.69 15.75 15.52 15.54 154,589 -0.21(-1.31%)
May 18, 2005 15.89 15.92 15.70 15.75 246,594 -0.23(-1.46%)
May 17, 2005 15.52 16.02 15.52 15.98 635,475 +0.47(+3.01%)
May 16, 2005 15.44 15.54 15.31 15.52 339,989 +0.05(+0.30%)
May 13, 2005 15.47 15.53 15.42 15.47 165,929 -0.06(-0.36%)
May 12, 2005 15.67 15.74 15.38 15.53 212,360 -0.19(-1.19%)
May 11, 2005 15.30 15.80 15.27 15.71 255,794 +0.29(+1.88%)
May 10, 2005 15.47 15.54 15.28 15.42 385,136 -0.42(-2.65%)
May 09, 2005 15.89 16.19 15.78 15.84 463,982 -0.14(-0.88%)
May 06, 2005 15.90 15.99 15.75 15.98 325,012 +0.12(+0.77%)
May 05, 2005 15.57 15.98 15.42 15.86 308,002 +0.28(+1.80%)
May 04, 2005 15.42 15.70 15.19 15.58 242,529 +0.11(+0.73%)
May 03, 2005 15.52 15.77 15.38 15.47 358,497 -0.05(-0.30%)
May 02, 2005 15.43 15.68 15.40 15.52 336,566 +0.19(+1.22%)
Apr 29, 2005 15.65 15.72 15.10 15.33 733,043 -0.36(-2.26%)
Apr 28, 2005 15.73 15.94 15.38 15.68 581,556 -0.03(-0.18%)
Apr 27, 2005 15.42 15.89 15.33 15.71 852,863 +0.29(+1.88%)
Apr 26, 2005 14.73 15.50 14.68 15.42 1,116,682 +0.76(+5.16%)
Apr 25, 2005 14.58 14.90 14.54 14.67 325,012 -0.07(-0.44%)
Apr 22, 2005 14.63 14.86 14.49 14.73 370,159 +0.01(+0.06%)
Apr 21, 2005 14.48 14.78 14.41 14.72 554,703 +0.34(+2.34%)
Apr 20, 2005 13.83 14.65 13.83 14.39 669,602 +0.55(+3.99%)
Apr 19, 2005 13.32 13.90 13.32 13.83 320,519 +0.50(+3.71%)
Apr 18, 2005 13.46 13.56 13.27 13.34 363,098 -0.26(-1.92%)
Apr 15, 2005 13.56 13.67 13.37 13.60 348,334 +0.04(+0.28%)
Apr 14, 2005 13.78 13.83 13.36 13.56 311,746 -0.23(-1.69%)
Apr 13, 2005 14.14 14.15 13.80 13.80 302,867 -0.39(-2.77%)
Apr 12, 2005 14.11 14.32 13.84 14.19 514,478 +0.03(+0.20%)
Apr 11, 2005 14.25 14.29 13.96 14.16 593,324 -0.06(-0.39%)
Apr 08, 2005 14.54 14.63 14.22 14.22 288,210 -0.29(-2.00%)
Apr 07, 2005 14.05 14.62 14.05 14.51 397,974 +0.46(+3.26%)
Apr 06, 2005 13.61 14.13 13.61 14.05 376,150 +0.50(+3.73%)
Apr 05, 2005 14.03 14.09 13.32 13.54 736,145 -0.49(-3.46%)
Apr 04, 2005 14.29 14.54 13.81 14.03 479,281 -0.32(-2.22%)
Apr 01, 2005 14.50 14.82 14.12 14.35 257,399 -0.15(-1.03%)
Mar 31, 2005 14.68 14.86 14.47 14.50 396,048 -0.23(-1.59%)
Mar 30, 2005 14.09 14.79 14.03 14.73 458,954 +0.55(+3.89%)
Mar 29, 2005 14.91 14.96 13.93 14.18 563,476 -0.82(-5.48%)
Mar 28, 2005 15.42 15.42 14.72 15.00 377,540 -0.50(-3.20%)
Mar 24, 2005 15.12 15.64 15.06 15.50 225,197 +0.36(+2.35%)
Mar 23, 2005 15.71 15.71 14.97 15.14 387,490 -0.56(-3.57%)
Mar 22, 2005 15.74 16.11 15.68 15.70 263,069 -0.01(-0.06%)
Mar 21, 2005 15.84 16.01 15.42 15.71 175,558 +0.01(+0.06%)
Mar 18, 2005 15.85 15.90 15.56 15.70 213,536 -0.12(-0.77%)
Mar 17, 2005 15.92 16.01 15.70 15.82 131,802 -0.12(-0.76%)
Mar 16, 2005 15.89 16.00 15.75 15.95 284,573 +0.06(+0.35%)
Mar 15, 2005 15.89 16.06 15.84 15.89 272,377 +0.00(+0.00%)
Mar 14, 2005 15.90 16.12 15.79 15.89 287,247 -0.01(-0.06%)
Mar 11, 2005 16.12 16.35 15.88 15.90 377,005 -0.22(-1.39%)
Mar 10, 2005 16.29 16.30 16.06 16.12 371,014 -0.20(-1.20%)
Mar 09, 2005 16.43 16.43 16.22 16.32 636,224 -0.12(-0.74%)
Mar 08, 2005 16.23 16.54 16.17 16.44 1,326,153 +0.20(+1.21%)
Mar 07, 2005 16.04 16.29 16.03 16.25 321,054 +0.21(+1.34%)
Mar 04, 2005 15.92 16.12 15.77 16.03 544,861 +0.14(+0.88%)
Mar 03, 2005 15.52 16.07 15.52 15.89 1,158,405 +0.36(+2.35%)
Mar 02, 2005 15.47 15.63 15.34 15.53 492,760 +0.07(+0.48%)
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.