Hexcel Corp (NY: HXL )

50.53 USD -1.38 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 9.560 9.640 9.380 9.530 1,015,584 -0.04(-0.42%)
Jun 29, 2009 9.240 9.680 9.240 9.570 885,096 +0.10(+1.06%)
Jun 26, 2009 9.490 9.560 9.300 9.470 1,458,875 -0.07(-0.73%)
Jun 25, 2009 9.420 9.570 9.380 9.540 1,259,733 +0.11(+1.17%)
Jun 24, 2009 9.300 9.840 9.150 9.430 2,985,045 +0.43(+4.78%)
Jun 23, 2009 9.280 9.290 8.860 9.000 3,265,517 -0.86(-8.72%)
Jun 22, 2009 10.27 10.27 9.790 9.860 1,218,660 -0.55(-5.28%)
Jun 19, 2009 10.70 10.74 10.32 10.41 1,132,001 -0.12(-1.14%)
Jun 18, 2009 10.50 10.66 10.20 10.53 724,792 +0.13(+1.25%)
Jun 17, 2009 10.45 10.66 10.04 10.40 2,074,418 -0.06(-0.57%)
Jun 16, 2009 11.14 11.14 10.32 10.46 1,580,448 -0.52(-4.74%)
Jun 15, 2009 10.51 11.07 10.27 10.98 2,583,936 +0.04(+0.37%)
Jun 12, 2009 11.72 11.80 10.83 10.94 2,610,130 -0.71(-6.09%)
Jun 11, 2009 12.59 12.75 11.56 11.65 2,298,857 -0.93(-7.39%)
Jun 10, 2009 13.11 13.34 12.22 12.58 1,856,059 -0.35(-2.71%)
Jun 09, 2009 13.22 13.45 12.67 12.93 1,826,560 -0.15(-1.15%)
Jun 08, 2009 13.00 13.28 12.73 13.08 1,567,549 -0.48(-3.54%)
Jun 05, 2009 13.58 13.92 13.26 13.56 2,037,530 +0.38(+2.88%)
Jun 04, 2009 12.59 13.23 12.13 13.18 1,929,630 +0.90(+7.33%)
Jun 03, 2009 11.82 12.56 11.64 12.28 3,369,046 +0.34(+2.85%)
Jun 02, 2009 12.04 12.09 11.76 11.94 850,800 -0.16(-1.32%)
Jun 01, 2009 10.93 12.30 10.90 12.10 1,695,099 +1.41(+13.19%)
May 29, 2009 10.58 10.82 10.35 10.69 1,183,133 +0.16(+1.52%)
May 28, 2009 10.67 10.69 10.02 10.53 901,972 +0.04(+0.38%)
May 27, 2009 10.23 10.69 10.04 10.49 1,215,158 +0.20(+1.94%)
May 26, 2009 9.490 10.38 9.430 10.29 881,578 +0.71(+7.41%)
May 22, 2009 9.640 10.25 9.550 9.580 1,041,270 +0.00(+0.00%)
May 21, 2009 9.570 9.710 9.350 9.580 640,688 -0.13(-1.34%)
May 20, 2009 9.960 10.30 9.620 9.710 720,865 -0.17(-1.72%)
May 19, 2009 9.650 10.07 9.540 9.880 735,167 +0.19(+1.96%)
May 18, 2009 9.020 9.750 9.010 9.690 831,888 +0.86(+9.74%)
May 15, 2009 8.970 9.280 8.680 8.830 993,158 -0.16(-1.78%)
May 14, 2009 8.710 9.140 8.530 8.990 745,847 +0.36(+4.17%)
May 13, 2009 9.170 9.170 8.590 8.630 928,732 -0.77(-8.19%)
May 12, 2009 9.680 9.800 9.020 9.400 746,293 -0.22(-2.29%)
May 11, 2009 9.750 9.905 9.430 9.620 613,179 -0.38(-3.80%)
May 08, 2009 9.710 10.18 9.640 10.00 1,302,658 +0.66(+7.04%)
May 07, 2009 10.26 10.33 9.250 9.342 1,324,918 -0.78(-7.68%)
May 06, 2009 10.16 10.25 9.670 10.12 883,255 +0.08(+0.80%)
May 05, 2009 9.800 10.07 9.630 10.04 1,289,283 +0.18(+1.83%)
May 04, 2009 9.840 9.860 9.630 9.860 1,164,800 +0.49(+5.23%)
May 01, 2009 9.490 9.950 9.270 9.370 1,294,476 -0.22(-2.29%)
Apr 30, 2009 9.530 10.22 9.360 9.590 1,406,888 +0.16(+1.70%)
Apr 29, 2009 9.180 9.500 9.070 9.430 1,739,236 -0.08(-0.84%)
Apr 28, 2009 8.990 10.01 8.730 9.510 2,285,572 +1.01(+11.88%)
Apr 27, 2009 8.620 8.740 8.250 8.500 1,539,783 -0.22(-2.52%)
Apr 24, 2009 8.490 8.890 8.320 8.720 1,473,934 +0.27(+3.20%)
Apr 23, 2009 8.450 8.610 8.300 8.450 646,232 +0.03(+0.36%)
Apr 22, 2009 7.850 8.620 7.780 8.420 1,247,132 +0.32(+3.95%)
Apr 21, 2009 7.770 8.230 7.770 8.100 774,827 +0.26(+3.32%)
Apr 20, 2009 8.040 8.270 7.700 7.840 1,027,537 -0.42(-5.08%)
Apr 17, 2009 9.070 9.070 7.910 8.260 2,356,449 -0.68(-7.61%)
Apr 16, 2009 8.180 9.040 7.950 8.940 1,153,716 +0.88(+10.92%)
Apr 15, 2009 7.920 8.270 7.820 8.060 570,636 +0.07(+0.88%)
Apr 14, 2009 7.890 8.160 7.680 7.990 750,560 -0.04(-0.50%)
Apr 13, 2009 7.990 8.100 7.500 8.030 632,511 -0.07(-0.86%)
Apr 09, 2009 8.170 8.370 8.000 8.100 811,885 +0.20(+2.53%)
Apr 08, 2009 7.680 7.990 7.630 7.900 561,023 +0.31(+4.08%)
Apr 07, 2009 7.890 8.120 7.410 7.590 1,181,423 -0.46(-5.71%)
Apr 06, 2009 7.500 8.190 7.490 8.050 1,108,058 +0.44(+5.78%)
Apr 03, 2009 7.220 7.630 7.200 7.610 663,750 +0.25(+3.40%)
Apr 02, 2009 7.100 7.570 6.970 7.360 1,056,622 +0.55(+8.08%)
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.