Hexcel Corp (NY: HXL )

51.91 USD -1.90 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.25 23.48 22.96 23.13 544,500 +0.02(+0.09%)
May 30, 2007 22.66 23.17 22.40 23.11 683,750 +0.39(+1.72%)
May 29, 2007 22.76 22.77 22.35 22.72 517,500 +0.00(+0.00%)
May 25, 2007 22.26 22.76 22.21 22.72 470,700 +0.51(+2.30%)
May 24, 2007 22.59 22.79 22.07 22.21 561,589 -0.43(-1.90%)
May 23, 2007 23.02 23.11 22.53 22.64 539,200 -0.38(-1.65%)
May 22, 2007 22.77 23.20 22.51 23.02 799,300 +0.25(+1.10%)
May 21, 2007 22.59 23.18 22.49 22.77 665,330 +0.23(+1.02%)
May 18, 2007 22.14 22.75 22.02 22.54 431,700 +0.41(+1.85%)
May 17, 2007 21.99 22.35 21.84 22.13 378,150 +0.10(+0.45%)
May 16, 2007 22.31 22.35 21.58 22.03 711,000 -0.17(-0.77%)
May 15, 2007 22.39 22.70 22.14 22.20 878,800 -0.16(-0.72%)
May 14, 2007 22.92 22.92 22.34 22.36 674,000 -0.59(-2.57%)
May 11, 2007 22.84 22.99 22.67 22.95 471,200 +0.20(+0.88%)
May 10, 2007 22.76 22.96 22.43 22.75 879,600 -0.01(-0.04%)
May 09, 2007 22.46 22.76 22.10 22.76 505,300 +0.30(+1.34%)
May 08, 2007 22.30 22.49 21.96 22.46 506,700 +0.08(+0.36%)
May 07, 2007 22.22 22.52 22.02 22.38 599,200 +0.16(+0.72%)
May 04, 2007 22.15 22.28 21.84 22.22 539,900 +0.21(+0.95%)
May 03, 2007 21.92 22.20 21.71 22.01 693,900 +0.34(+1.57%)
May 02, 2007 21.06 21.86 21.06 21.67 882,932 +0.66(+3.14%)
May 01, 2007 21.70 21.73 20.73 21.01 1,162,829 -0.69(-3.18%)
Apr 30, 2007 21.64 22.35 21.64 21.70 1,460,570 +0.36(+1.69%)
Apr 27, 2007 21.71 21.82 21.28 21.34 738,238 -0.36(-1.66%)
Apr 26, 2007 21.39 21.85 21.26 21.70 876,000 +0.34(+1.59%)
Apr 25, 2007 22.00 22.40 21.25 21.36 1,614,735 -0.43(-1.97%)
Apr 24, 2007 21.51 22.00 20.97 21.79 1,584,850 +0.61(+2.88%)
Apr 23, 2007 20.01 21.30 20.00 21.18 1,781,439 +1.26(+6.33%)
Apr 20, 2007 19.97 20.07 19.60 19.92 1,157,800 +0.26(+1.32%)
Apr 19, 2007 19.60 19.93 19.26 19.66 888,700 -0.07(-0.35%)
Apr 18, 2007 19.83 19.90 19.71 19.73 674,200 -0.13(-0.65%)
Apr 17, 2007 19.89 19.92 19.80 19.86 676,700 -0.03(-0.15%)
Apr 16, 2007 19.99 19.99 19.83 19.89 1,144,950 -0.02(-0.10%)
Apr 13, 2007 19.92 19.94 19.62 19.91 1,295,400 -0.01(-0.05%)
Apr 12, 2007 19.61 19.95 19.48 19.92 857,100 +0.24(+1.22%)
Apr 11, 2007 19.94 20.02 19.43 19.68 971,000 -0.22(-1.11%)
Apr 10, 2007 19.67 19.92 19.65 19.90 668,500 +0.31(+1.58%)
Apr 09, 2007 19.84 19.85 19.50 19.59 800,800 -0.26(-1.31%)
Apr 05, 2007 20.03 20.05 19.78 19.85 422,400 -0.16(-0.80%)
Apr 04, 2007 19.96 20.04 19.75 20.01 518,900 +0.11(+0.55%)
Apr 03, 2007 20.08 20.10 19.85 19.90 750,100 -0.07(-0.35%)
Apr 02, 2007 19.89 20.05 19.78 19.97 749,700 +0.12(+0.60%)
Mar 30, 2007 19.91 19.95 19.48 19.85 610,500 -0.06(-0.30%)
Mar 29, 2007 19.94 20.20 19.57 19.91 663,700 +0.14(+0.71%)
Mar 28, 2007 19.74 20.10 19.41 19.77 1,093,900 -0.12(-0.60%)
Mar 27, 2007 19.75 20.00 19.63 19.89 533,900 +0.01(+0.05%)
Mar 26, 2007 19.94 19.95 19.44 19.88 570,177 -0.06(-0.30%)
Mar 23, 2007 20.00 20.11 19.75 19.94 1,299,800 -0.06(-0.30%)
Mar 22, 2007 20.14 20.14 19.66 20.00 440,500 -0.04(-0.20%)
Mar 21, 2007 20.09 20.30 19.98 20.04 1,102,000 -0.06(-0.30%)
Mar 20, 2007 19.48 20.12 19.26 20.10 837,900 +0.69(+3.55%)
Mar 19, 2007 19.27 19.41 19.15 19.41 839,400 +0.24(+1.25%)
Mar 16, 2007 18.90 19.32 18.89 19.17 1,127,500 +0.27(+1.43%)
Mar 15, 2007 18.80 18.94 18.58 18.90 499,700 +0.14(+0.75%)
Mar 14, 2007 18.78 19.04 18.32 18.76 878,900 -0.06(-0.32%)
Mar 13, 2007 19.68 19.53 18.80 18.82 717,700 -0.86(-4.37%)
Mar 12, 2007 19.23 19.79 19.20 19.68 616,600 +0.32(+1.65%)
Mar 09, 2007 19.30 19.53 19.23 19.36 1,070,700 +0.22(+1.15%)
Mar 08, 2007 18.87 19.22 18.79 19.14 716,600 +0.49(+2.63%)
Mar 07, 2007 18.26 18.78 18.26 18.65 675,000 +0.47(+2.59%)
Mar 06, 2007 17.97 18.30 17.87 18.18 314,800 +0.41(+2.31%)
Mar 05, 2007 17.83 18.42 17.76 17.77 502,400 -0.30(-1.66%)
Mar 02, 2007 18.62 19.00 18.06 18.07 1,604,900 -0.71(-3.78%)
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.