Hexcel Corp (NY: HXL )

53.34 USD -1.59 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 24.75 24.80 24.03 24.38 1,083,072 -0.33(-1.34%)
May 30, 2012 24.69 25.16 24.69 24.71 904,737 -0.25(-1.00%)
May 29, 2012 24.65 25.01 24.51 24.96 1,005,466 +0.49(+2.00%)
May 25, 2012 25.00 25.00 24.35 24.47 798,701 -0.52(-2.08%)
May 24, 2012 25.60 25.67 24.58 24.99 815,208 -0.52(-2.04%)
May 23, 2012 25.07 25.58 24.76 25.51 385,137 +0.16(+0.63%)
May 22, 2012 25.51 25.83 25.18 25.35 538,033 -0.05(-0.20%)
May 21, 2012 24.82 25.44 24.72 25.40 774,820 +0.64(+2.58%)
May 18, 2012 25.15 25.37 24.68 24.76 746,662 -0.44(-1.75%)
May 17, 2012 26.20 26.23 25.18 25.20 913,842 -0.92(-3.52%)
May 16, 2012 26.98 27.02 26.08 26.12 654,122 -0.73(-2.72%)
May 15, 2012 26.91 27.23 26.75 26.85 982,989 -0.15(-0.56%)
May 14, 2012 26.45 27.11 26.44 27.00 960,642 +0.18(+0.67%)
May 11, 2012 26.45 26.94 26.45 26.82 785,582 +0.12(+0.45%)
May 10, 2012 27.05 27.07 26.46 26.70 646,559 -0.03(-0.11%)
May 09, 2012 26.30 27.09 26.22 26.73 875,773 -0.01(-0.04%)
May 08, 2012 26.56 26.80 26.09 26.74 490,254 +0.00(+0.00%)
May 07, 2012 26.50 26.85 26.38 26.74 617,493 +0.10(+0.38%)
May 04, 2012 26.89 26.95 26.45 26.64 712,727 -0.50(-1.84%)
May 03, 2012 27.36 27.45 27.03 27.14 746,423 -0.29(-1.06%)
May 02, 2012 27.25 27.43 27.12 27.43 590,832 +0.00(+0.00%)
May 01, 2012 27.28 27.85 27.12 27.43 1,052,761 +0.05(+0.18%)
Apr 30, 2012 27.74 27.74 27.20 27.38 936,376 -0.42(-1.51%)
Apr 27, 2012 27.91 27.95 27.47 27.80 1,063,993 +0.05(+0.18%)
Apr 26, 2012 27.93 28.00 27.64 27.75 1,708,433 +0.12(+0.43%)
Apr 25, 2012 27.33 27.93 27.30 27.63 2,483,448 +0.74(+2.75%)
Apr 24, 2012 27.78 28.01 26.44 26.89 2,940,967 +0.60(+2.28%)
Apr 23, 2012 25.98 26.42 25.52 26.29 964,941 -0.17(-0.64%)
Apr 20, 2012 26.37 26.95 26.32 26.46 1,126,740 +0.44(+1.69%)
Apr 19, 2012 26.30 26.60 25.88 26.02 721,889 -0.25(-0.95%)
Apr 18, 2012 26.21 26.42 26.21 26.27 958,775 +0.02(+0.08%)
Apr 17, 2012 26.34 26.45 26.02 26.25 743,857 +0.19(+0.73%)
Apr 16, 2012 26.60 26.60 25.97 26.06 1,205,476 -0.34(-1.29%)
Apr 13, 2012 26.54 26.54 25.94 26.40 1,571,057 -0.30(-1.12%)
Apr 12, 2012 24.96 26.71 24.85 26.70 3,419,726 +2.33(+9.56%)
Apr 11, 2012 24.10 24.48 24.00 24.37 840,841 +0.60(+2.52%)
Apr 10, 2012 24.16 24.33 23.72 23.77 1,131,597 -0.47(-1.94%)
Apr 09, 2012 23.77 24.66 23.73 24.24 865,080 -0.09(-0.37%)
Apr 05, 2012 24.55 24.79 24.31 24.33 737,227 -0.35(-1.42%)
Apr 04, 2012 24.62 24.78 24.52 24.68 695,905 -0.25(-1.00%)
Apr 03, 2012 24.73 25.05 24.66 24.93 1,167,864 +0.14(+0.56%)
Apr 02, 2012 23.92 24.92 23.83 24.79 872,230 +0.78(+3.25%)
Mar 30, 2012 24.30 24.30 23.98 24.01 466,932 -0.03(-0.12%)
Mar 29, 2012 24.00 24.07 23.56 24.04 408,124 -0.08(-0.33%)
Mar 28, 2012 24.54 24.63 23.89 24.12 817,699 -0.35(-1.43%)
Mar 27, 2012 25.02 25.15 24.47 24.47 704,479 -0.58(-2.32%)
Mar 26, 2012 24.86 25.07 24.76 25.05 637,176 +0.51(+2.08%)
Mar 23, 2012 23.90 24.58 23.88 24.54 719,081 +0.58(+2.42%)
Mar 22, 2012 24.19 24.26 23.76 23.96 737,330 -0.57(-2.32%)
Mar 21, 2012 24.62 24.69 24.26 24.53 376,966 +0.02(+0.08%)
Mar 20, 2012 24.60 24.68 24.22 24.51 490,957 -0.36(-1.45%)
Mar 19, 2012 24.95 25.14 24.75 24.87 365,546 -0.05(-0.20%)
Mar 16, 2012 24.64 25.01 24.64 24.92 869,806 +0.39(+1.59%)
Mar 15, 2012 24.65 24.68 24.44 24.53 448,770 -0.11(-0.45%)
Mar 14, 2012 24.86 24.89 24.60 24.64 442,894 -0.28(-1.12%)
Mar 13, 2012 24.38 24.97 24.27 24.92 865,960 +0.52(+2.13%)
Mar 12, 2012 24.25 24.48 24.16 24.40 758,650 +0.14(+0.58%)
Mar 09, 2012 24.15 24.43 24.03 24.26 761,913 +0.11(+0.46%)
Mar 08, 2012 24.11 24.29 23.90 24.15 849,187 +0.17(+0.71%)
Mar 07, 2012 23.50 24.04 23.32 23.98 1,030,885 +0.56(+2.39%)
Mar 06, 2012 23.75 23.78 23.26 23.42 936,643 -0.64(-2.66%)
Mar 05, 2012 24.09 24.24 23.97 24.06 805,548 -0.21(-0.87%)
Mar 02, 2012 25.14 25.15 23.93 24.27 1,251,180 -0.82(-3.27%)
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.