Hexcel Corp (NY: HXL )

51.30 USD -0.61 (-1.18%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.97 16.36 15.77 15.97 458,464 -0.33(-2.02%)
May 27, 2010 15.96 16.30 15.85 16.30 676,501 +0.70(+4.49%)
May 26, 2010 15.60 16.05 15.25 15.60 3,500 +0.34(+2.23%)
May 25, 2010 14.87 15.36 14.30 15.26 1,187,229 -0.03(-0.20%)
May 24, 2010 15.30 15.63 15.11 15.29 819,949 +0.01(+0.07%)
May 21, 2010 14.46 15.70 14.42 15.28 1,247,732 +0.53(+3.59%)
May 20, 2010 14.68 15.14 14.61 14.75 1,050,359 -0.87(-5.57%)
May 19, 2010 15.90 15.95 15.30 15.62 723,789 -0.42(-2.62%)
May 18, 2010 16.41 16.57 15.95 16.04 507,199 -0.19(-1.17%)
May 17, 2010 16.45 16.69 15.61 16.23 549,565 -0.12(-0.73%)
May 14, 2010 16.35 16.74 16.10 16.35 516,103 -0.49(-2.91%)
May 13, 2010 17.27 17.44 16.74 16.84 671,559 -0.44(-2.55%)
May 12, 2010 16.31 17.32 16.30 17.28 1,014,815 +1.08(+6.67%)
May 11, 2010 16.34 16.59 16.15 16.20 539,644 +0.15(+0.93%)
May 10, 2010 15.87 16.09 15.77 16.05 860,023 +1.05(+7.00%)
May 07, 2010 15.53 15.71 14.85 15.00 1,360,377 +1.97(+15.12%)
May 06, 2010 13.03 16.42 12.96 13.03 500 -3.16(-19.52%)
May 05, 2010 16.05 16.50 16.01 16.19 894,224 -0.21(-1.28%)
May 04, 2010 16.85 16.85 16.15 16.40 1,166,886 -0.68(-3.98%)
May 03, 2010 16.33 17.14 16.33 17.08 984,926 +0.88(+5.43%)
Apr 30, 2010 16.36 16.58 16.14 16.20 1,150,425 -0.05(-0.31%)
Apr 29, 2010 16.01 16.62 15.98 16.25 1,078,157 +0.43(+2.72%)
Apr 28, 2010 15.97 16.07 15.60 15.82 1,071,388 -0.10(-0.63%)
Apr 27, 2010 15.32 16.62 15.30 15.92 1,000 +1.28(+8.74%)
Apr 26, 2010 14.61 14.99 14.51 14.64 1,161,376 -0.06(-0.41%)
Apr 23, 2010 14.96 14.98 14.63 14.70 1,106,620 -0.23(-1.54%)
Apr 22, 2010 14.42 14.96 14.13 14.93 1,048,635 +0.34(+2.33%)
Apr 21, 2010 14.63 14.74 14.41 14.59 774,238 -0.02(-0.14%)
Apr 20, 2010 14.22 14.61 14.12 14.61 465,743 +0.51(+3.62%)
Apr 19, 2010 14.08 14.26 13.81 14.10 511,116 -0.08(-0.56%)
Apr 16, 2010 14.59 14.65 13.94 14.18 907,269 -0.43(-2.94%)
Apr 15, 2010 14.51 14.63 14.38 14.61 296,855 +0.09(+0.62%)
Apr 14, 2010 14.33 14.54 14.21 14.52 606,370 +0.32(+2.25%)
Apr 13, 2010 14.19 14.32 14.10 14.20 449,663 -0.06(-0.42%)
Apr 12, 2010 14.19 14.40 14.18 14.26 710,289 +0.13(+0.92%)
Apr 09, 2010 14.05 14.16 13.94 14.13 782,764 +0.12(+0.86%)
Apr 08, 2010 13.98 14.11 13.85 14.01 655,628 -0.06(-0.43%)
Apr 07, 2010 14.20 14.29 13.97 14.07 1,054,504 -0.13(-0.92%)
Apr 06, 2010 14.42 14.42 14.16 14.20 1,366,304 -0.21(-1.46%)
Apr 05, 2010 14.57 14.65 14.36 14.41 575,010 -0.06(-0.41%)
Apr 01, 2010 14.57 14.47 14.47 14.47 681,400 +0.03(+0.21%)
Mar 31, 2010 14.16 14.57 14.16 14.44 1,167,088 +0.25(+1.76%)
Mar 30, 2010 14.26 14.43 14.03 14.19 741,660 -0.07(-0.49%)
Mar 29, 2010 14.32 14.44 14.03 14.26 1,109,387 +0.00(+0.00%)
Mar 26, 2010 14.33 14.48 14.16 14.26 772,748 -0.04(-0.28%)
Mar 25, 2010 14.33 14.66 14.29 14.30 1,328,003 +0.06(+0.42%)
Mar 24, 2010 14.17 14.37 14.05 14.24 642,327 +0.02(+0.14%)
Mar 23, 2010 14.01 14.31 13.97 14.22 891,927 +0.20(+1.43%)
Mar 22, 2010 13.77 14.10 13.71 14.02 516,380 +0.13(+0.94%)
Mar 19, 2010 13.50 13.97 13.50 13.89 1,359,889 +0.49(+3.66%)
Mar 18, 2010 13.41 13.56 13.29 13.40 356,424 -0.03(-0.22%)
Mar 17, 2010 13.45 13.54 13.25 13.43 466,052 +0.04(+0.30%)
Mar 16, 2010 13.49 13.67 13.29 13.39 625,178 +0.02(+0.15%)
Mar 15, 2010 13.24 13.37 13.21 13.37 514,037 +0.01(+0.07%)
Mar 12, 2010 13.55 13.55 13.16 13.36 732,803 -0.07(-0.52%)
Mar 11, 2010 13.27 13.66 13.19 13.43 1,216,862 +0.18(+1.36%)
Mar 10, 2010 13.10 13.32 13.04 13.25 960,616 +0.17(+1.30%)
Mar 09, 2010 12.81 13.13 12.80 13.08 1,361,059 +0.24(+1.87%)
Mar 08, 2010 12.81 12.89 12.69 12.84 944,069 +0.05(+0.39%)
Mar 05, 2010 12.47 12.81 12.31 12.79 1,048,932 +0.44(+3.56%)
Mar 04, 2010 12.24 12.38 12.10 12.35 650,946 +0.17(+1.40%)
Mar 03, 2010 12.00 12.32 11.87 12.18 1,228,444 +0.23(+1.92%)
Mar 02, 2010 11.53 12.01 11.53 11.95 909,201 +0.50(+4.37%)
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.