Skip to main content

Hexcel Corp (NY: HXL )

73.03 +0.23 (+0.32%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 10.34 10.49 10.24 10.35 425,962 -0.01(-0.09%)
Feb 25, 2010 10.16 10.40 10.15 10.36 534,515 -0.06(-0.54%)
Feb 24, 2010 10.40 10.52 10.34 10.41 403,081 +0.08(+0.82%)
Feb 23, 2010 10.46 10.53 10.28 10.33 624,122 -0.19(-1.79%)
Feb 22, 2010 10.53 10.57 10.42 10.52 377,686 +0.00(+0.00%)
Feb 19, 2010 10.49 10.56 10.40 10.52 445,046 +0.00(+0.00%)
Feb 18, 2010 10.42 10.54 10.25 10.52 776,384 +0.11(+1.08%)
Feb 17, 2010 10.30 10.42 10.18 10.40 619,025 +0.20(+1.93%)
Feb 16, 2010 10.26 10.46 10.03 10.21 910,395 +0.00(+0.00%)
Feb 12, 2010 9.860 10.21 10.21 10.21 750,980 +0.23(+2.35%)
Feb 11, 2010 9.719 10.01 9.522 9.973 734,711 +0.22(+2.21%)
Feb 10, 2010 9.832 9.907 9.616 9.757 652,890 -0.12(-1.24%)
Feb 09, 2010 9.907 9.926 9.710 9.879 933,029 +0.17(+1.74%)
Feb 08, 2010 9.503 9.860 9.353 9.710 1,214,207 +0.20(+2.07%)
Feb 05, 2010 9.569 9.625 9.259 9.512 1,626,344 -0.06(-0.59%)
Feb 04, 2010 9.954 9.954 9.512 9.569 1,663,732 -0.51(-5.03%)
Feb 03, 2010 10.23 10.33 10.04 10.08 1,013,999 -0.18(-1.74%)
Feb 02, 2010 10.25 10.43 10.22 10.25 2,155,348 +0.05(+0.46%)
Feb 01, 2010 10.37 10.40 10.16 10.21 1,522,893 -0.12(-1.18%)
Jan 29, 2010 11.05 11.07 10.32 10.33 1,360,309 -0.69(-6.30%)
Jan 28, 2010 11.59 11.59 10.82 11.02 1,707,802 -0.65(-5.55%)
Jan 27, 2010 11.46 11.68 11.28 11.67 513,475 +0.18(+1.55%)
Jan 26, 2010 11.55 11.71 11.32 11.49 496,003 -0.14(-1.21%)
Jan 25, 2010 11.46 11.70 11.17 11.63 577,669 +0.34(+2.99%)
Jan 22, 2010 11.63 11.78 11.23 11.30 727,389 -0.38(-3.30%)
Jan 21, 2010 12.15 12.15 11.56 11.68 907,093 -0.49(-4.01%)
Jan 20, 2010 12.34 12.41 11.85 12.17 842,859 -0.56(-4.43%)
Jan 19, 2010 12.63 12.81 12.57 12.73 569,339 +0.10(+0.82%)
Jan 15, 2010 13.06 12.63 12.63 12.63 780,798 -0.42(-3.24%)
Jan 14, 2010 12.93 13.12 12.86 13.05 436,325 +0.09(+0.72%)
Jan 13, 2010 12.81 13.01 12.58 12.96 528,164 +0.20(+1.55%)
Jan 12, 2010 13.02 13.02 12.59 12.76 517,354 -0.35(-2.65%)
Jan 11, 2010 12.91 13.28 12.91 13.11 765,291 +0.24(+1.90%)
Jan 08, 2010 12.84 12.95 12.77 12.86 496,352 -0.02(-0.15%)
Jan 07, 2010 12.90 12.97 12.71 12.88 413,542 -0.01(-0.07%)
Jan 06, 2010 13.06 13.22 12.86 12.89 702,495 -0.26(-2.00%)
Jan 05, 2010 12.71 13.22 12.55 13.16 1,297,117 +0.44(+3.47%)
Jan 04, 2010 12.30 12.82 12.30 12.71 856,587 +0.53(+4.31%)
Dec 31, 2009 12.27 12.19 12.19 12.19 305,312 -0.11(-0.92%)
Dec 30, 2009 12.27 12.44 12.14 12.30 385,729 -0.07(-0.53%)
Dec 29, 2009 12.37 12.41 12.19 12.37 532,265 +0.08(+0.61%)
Dec 28, 2009 12.61 12.63 12.25 12.29 464,025 -0.22(-1.73%)
Dec 24, 2009 12.61 12.66 12.47 12.51 208,934 -0.03(-0.22%)
Dec 23, 2009 12.45 12.59 12.17 12.54 593,599 +0.15(+1.21%)
Dec 22, 2009 12.17 12.56 12.13 12.39 845,124 +0.23(+1.85%)
Dec 21, 2009 12.08 12.21 11.94 12.16 667,757 +0.28(+2.37%)
Dec 18, 2009 12.09 12.15 11.71 11.88 1,531,114 -0.06(-0.47%)
Dec 17, 2009 12.34 12.40 11.74 11.94 1,296,976 -0.05(-0.39%)
Dec 16, 2009 12.04 12.18 11.83 11.98 1,021,382 +0.11(+0.95%)
Dec 15, 2009 11.45 12.19 11.38 11.87 1,760,501 +0.56(+4.98%)
Dec 14, 2009 11.11 11.32 11.10 11.31 742,549 +0.36(+3.26%)
Dec 11, 2009 10.91 11.08 10.80 10.95 1,160,080 +0.30(+2.82%)
Dec 10, 2009 10.31 10.71 10.24 10.65 1,112,583 +0.39(+3.85%)
Dec 09, 2009 10.36 10.40 10.12 10.25 440,920 -0.12(-1.18%)
Dec 08, 2009 10.25 10.42 10.14 10.38 572,158 -0.01(-0.09%)
Dec 07, 2009 10.31 10.41 10.27 10.39 432,899 +0.08(+0.82%)
Dec 04, 2009 9.963 10.31 9.963 10.30 1,317,442 +0.54(+5.48%)
Dec 03, 2009 10.06 10.08 9.738 9.766 949,409 -0.24(-2.44%)
Dec 02, 2009 9.907 10.13 9.907 10.01 1,344,962 +0.10(+1.04%)
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.