Skip to main content

Hexcel Corp (NY: HXL )

72.86 +0.06 (+0.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 17.08 17.16 16.52 16.95 1,272,577 -0.21(-1.20%)
Feb 27, 2007 17.92 18.02 17.09 17.16 1,155,542 -1.08(-5.92%)
Feb 26, 2007 18.63 18.63 18.15 18.24 792,860 -0.26(-1.42%)
Feb 23, 2007 18.65 18.67 18.41 18.50 418,406 -0.14(-0.76%)
Feb 22, 2007 18.42 18.71 18.39 18.64 643,210 +0.20(+1.07%)
Feb 21, 2007 18.32 18.58 18.20 18.44 561,318 -0.08(-0.46%)
Feb 20, 2007 18.36 18.63 18.26 18.53 403,604 +0.12(+0.66%)
Feb 16, 2007 18.36 18.53 18.27 18.41 549,391 +0.05(+0.26%)
Feb 15, 2007 17.97 18.46 17.83 18.36 540,552 +0.43(+2.41%)
Feb 14, 2007 17.90 18.22 17.83 17.93 382,877 -0.01(-0.05%)
Feb 13, 2007 17.77 18.00 17.74 17.94 569,851 +0.26(+1.49%)
Feb 12, 2007 17.76 17.79 17.52 17.67 562,747 -0.03(-0.16%)
Feb 09, 2007 18.03 18.03 17.47 17.70 851,828 -0.31(-1.72%)
Feb 08, 2007 18.11 18.30 17.95 18.01 405,733 -0.10(-0.57%)
Feb 07, 2007 18.00 18.12 17.79 18.11 647,576 +0.15(+0.84%)
Feb 06, 2007 17.81 18.14 17.81 17.96 1,308,252 +0.15(+0.84%)
Feb 05, 2007 17.82 17.95 17.67 17.81 811,680 -0.07(-0.37%)
Feb 02, 2007 18.15 18.20 17.76 17.88 950,120 -0.23(-1.24%)
Feb 01, 2007 18.15 18.31 17.86 18.10 913,380 +0.04(+0.21%)
Jan 31, 2007 17.38 18.31 17.26 18.07 1,787,358 +0.69(+3.94%)
Jan 30, 2007 17.06 17.52 17.03 17.38 1,027,326 +0.32(+1.87%)
Jan 29, 2007 16.89 17.07 16.81 17.06 856,939 +0.17(+1.00%)
Jan 26, 2007 17.04 17.08 16.57 16.89 1,163,529 -0.15(-0.88%)
Jan 25, 2007 16.90 17.15 16.71 17.04 1,554,035 +0.52(+3.13%)
Jan 24, 2007 16.07 16.73 16.02 16.53 919,876 +0.46(+2.86%)
Jan 23, 2007 15.78 16.28 15.70 16.07 869,399 +0.26(+1.66%)
Jan 22, 2007 15.88 15.88 15.65 15.80 633,626 -0.08(-0.47%)
Jan 19, 2007 15.40 15.92 15.21 15.88 747,572 +0.45(+2.92%)
Jan 18, 2007 15.88 15.88 15.42 15.43 1,010,075 -0.45(-2.84%)
Jan 17, 2007 15.81 15.94 15.70 15.88 792,086 -0.06(-0.35%)
Jan 16, 2007 16.62 16.62 15.76 15.94 1,420,601 -0.71(-4.29%)
Jan 12, 2007 16.37 16.66 16.26 16.65 583,894 +0.26(+1.61%)
Jan 11, 2007 16.16 16.49 16.14 16.39 991,438 +0.23(+1.39%)
Jan 10, 2007 16.08 16.35 16.02 16.16 962,366 -0.08(-0.52%)
Jan 09, 2007 15.79 16.43 15.59 16.25 1,420,707 +0.39(+2.49%)
Jan 08, 2007 16.04 16.11 15.55 15.85 905,393 -0.20(-1.23%)
Jan 05, 2007 16.24 16.34 15.91 16.05 814,662 -0.29(-1.78%)
Jan 04, 2007 16.49 16.56 16.12 16.34 626,384 -0.16(-0.97%)
Jan 03, 2007 16.43 16.67 16.24 16.50 804,439 +0.15(+0.92%)
Dec 29, 2006 16.28 16.56 16.15 16.35 894,957 +0.04(+0.23%)
Dec 28, 2006 16.32 16.48 16.29 16.31 529,903 -0.02(-0.12%)
Dec 27, 2006 16.23 16.39 16.20 16.33 532,459 +0.11(+0.69%)
Dec 26, 2006 15.93 16.24 15.93 16.22 387,736 +0.23(+1.41%)
Dec 22, 2006 15.95 16.00 15.73 15.99 930,206 -0.02(-0.12%)
Dec 21, 2006 16.23 16.28 15.73 16.01 856,087 -0.23(-1.39%)
Dec 20, 2006 16.41 16.51 16.20 16.24 444,177 -0.08(-0.52%)
Dec 19, 2006 16.28 16.43 15.92 16.32 774,834 -0.01(-0.06%)
Dec 18, 2006 17.14 17.18 16.27 16.33 1,018,700 -0.83(-4.82%)
Dec 15, 2006 17.16 17.27 17.00 17.16 1,424,967 +0.00(+0.00%)
Dec 14, 2006 17.31 17.42 17.12 17.16 1,159,589 -0.18(-1.03%)
Dec 13, 2006 17.18 17.38 17.18 17.33 1,252,024 +0.18(+1.04%)
Dec 12, 2006 16.97 17.25 16.90 17.16 1,688,321 +0.13(+0.77%)
Dec 11, 2006 17.04 17.06 16.93 17.02 567,175 -0.06(-0.33%)
Dec 08, 2006 17.16 17.28 16.97 17.08 1,228,276 -0.07(-0.38%)
Dec 07, 2006 16.92 17.85 16.84 17.15 1,690,557 +0.27(+1.61%)
Dec 06, 2006 16.78 17.18 16.78 16.87 897,087 -0.13(-0.77%)
Dec 05, 2006 16.88 17.04 16.76 17.01 1,652,114 +0.16(+0.95%)
Dec 04, 2006 16.67 16.93 16.61 16.85 1,121,891 +0.18(+1.07%)
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.