Hexcel Corp (NY: HXL )

54.44 USD +0.44 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 18.19 18.27 17.59 18.05 1,195,000 -0.22(-1.20%)
Feb 27, 2007 19.08 19.19 18.20 18.27 1,085,100 -1.15(-5.92%)
Feb 26, 2007 19.84 19.84 19.33 19.42 744,527 -0.28(-1.42%)
Feb 23, 2007 19.86 19.88 19.60 19.70 392,900 -0.15(-0.76%)
Feb 22, 2007 19.62 19.92 19.58 19.85 604,000 +0.21(+1.07%)
Feb 21, 2007 19.51 19.79 19.38 19.64 527,100 -0.09(-0.46%)
Feb 20, 2007 19.55 19.84 19.45 19.73 379,000 +0.13(+0.66%)
Feb 16, 2007 19.55 19.73 19.46 19.60 515,900 +0.05(+0.26%)
Feb 15, 2007 19.14 19.66 18.99 19.55 507,600 +0.46(+2.41%)
Feb 14, 2007 19.06 19.40 18.99 19.09 359,537 -0.01(-0.05%)
Feb 13, 2007 18.92 19.17 18.89 19.10 535,113 +0.28(+1.49%)
Feb 12, 2007 18.91 18.94 18.66 18.82 528,442 -0.03(-0.16%)
Feb 09, 2007 19.20 19.20 18.60 18.85 799,900 -0.33(-1.72%)
Feb 08, 2007 19.29 19.49 19.12 19.18 381,000 -0.11(-0.57%)
Feb 07, 2007 19.17 19.30 18.94 19.29 608,100 +0.16(+0.84%)
Feb 06, 2007 18.97 19.32 18.97 19.13 1,228,500 +0.16(+0.84%)
Feb 05, 2007 18.98 19.12 18.82 18.97 762,200 -0.07(-0.37%)
Feb 02, 2007 19.33 19.38 18.91 19.04 892,200 -0.24(-1.24%)
Feb 01, 2007 19.33 19.50 19.02 19.28 857,700 +0.04(+0.21%)
Jan 31, 2007 18.51 19.50 18.38 19.24 1,678,400 +0.73(+3.94%)
Jan 30, 2007 18.17 18.66 18.14 18.51 964,700 +0.34(+1.87%)
Jan 29, 2007 17.99 18.18 17.90 18.17 804,700 +0.18(+1.00%)
Jan 26, 2007 18.15 18.19 17.65 17.99 1,092,600 -0.16(-0.88%)
Jan 25, 2007 18.00 18.26 17.80 18.15 1,459,300 +0.55(+3.12%)
Jan 24, 2007 17.11 17.82 17.06 17.60 863,800 +0.49(+2.86%)
Jan 23, 2007 16.80 17.34 16.72 17.11 816,400 +0.28(+1.66%)
Jan 22, 2007 16.91 16.91 16.67 16.83 595,000 -0.08(-0.47%)
Jan 19, 2007 16.40 16.95 16.20 16.91 702,000 +0.48(+2.92%)
Jan 18, 2007 16.91 16.91 16.42 16.43 948,500 -0.48(-2.84%)
Jan 17, 2007 16.84 16.98 16.72 16.91 743,800 -0.06(-0.35%)
Jan 16, 2007 17.70 17.70 16.78 16.97 1,334,000 -0.76(-4.29%)
Jan 12, 2007 17.43 17.74 17.32 17.73 548,300 +0.28(+1.60%)
Jan 11, 2007 17.21 17.56 17.19 17.45 931,000 +0.24(+1.39%)
Jan 10, 2007 17.12 17.41 17.06 17.21 903,700 -0.09(-0.52%)
Jan 09, 2007 16.82 17.50 16.60 17.30 1,334,100 +0.42(+2.49%)
Jan 08, 2007 17.08 17.16 16.56 16.88 850,200 -0.21(-1.23%)
Jan 05, 2007 17.29 17.40 16.94 17.09 765,000 -0.31(-1.78%)
Jan 04, 2007 17.56 17.63 17.17 17.40 588,200 -0.17(-0.97%)
Jan 03, 2007 17.50 17.75 17.29 17.57 755,400 +0.16(+0.92%)
Dec 29, 2006 17.34 17.64 17.20 17.41 840,400 +0.04(+0.23%)
Dec 28, 2006 17.38 17.55 17.35 17.37 497,600 -0.02(-0.11%)
Dec 27, 2006 17.28 17.45 17.25 17.39 500,000 +0.12(+0.69%)
Dec 26, 2006 16.96 17.29 16.96 17.27 364,100 +0.24(+1.41%)
Dec 22, 2006 16.99 17.04 16.75 17.03 873,500 -0.02(-0.12%)
Dec 21, 2006 17.28 17.34 16.75 17.05 803,900 -0.24(-1.39%)
Dec 20, 2006 17.47 17.58 17.25 17.29 417,100 -0.09(-0.52%)
Dec 19, 2006 17.34 17.50 16.95 17.38 727,600 -0.01(-0.06%)
Dec 18, 2006 18.25 18.30 17.33 17.39 956,600 -0.88(-4.82%)
Dec 15, 2006 18.27 18.39 18.10 18.27 1,338,100 +0.00(+0.00%)
Dec 14, 2006 18.43 18.55 18.23 18.27 1,088,900 -0.19(-1.03%)
Dec 13, 2006 18.30 18.51 18.30 18.46 1,175,700 +0.19(+1.04%)
Dec 12, 2006 18.07 18.37 18.00 18.27 1,585,400 +0.14(+0.77%)
Dec 11, 2006 18.15 18.17 18.03 18.13 532,600 -0.06(-0.33%)
Dec 08, 2006 18.27 18.40 18.07 18.19 1,153,400 -0.07(-0.38%)
Dec 07, 2006 18.02 19.01 17.93 18.26 1,587,500 +0.29(+1.61%)
Dec 06, 2006 17.87 18.30 17.87 17.97 842,400 -0.14(-0.77%)
Dec 05, 2006 17.98 18.15 17.85 18.11 1,551,400 +0.17(+0.95%)
Dec 04, 2006 17.75 18.03 17.69 17.94 1,053,500 +0.19(+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.