Hexcel Corp (NY: HXL )

51.34 USD +0.81 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.01 17.32 16.69 17.06 2,500 -0.24(-1.39%)
Aug 30, 2010 17.67 17.71 17.15 17.30 508,771 -0.15(-0.86%)
Aug 27, 2010 17.45 17.48 16.71 17.45 527,843 +0.42(+2.47%)
Aug 26, 2010 17.29 17.55 16.90 17.03 2,141 -0.21(-1.22%)
Aug 25, 2010 16.40 17.29 16.25 17.24 2,120 +0.86(+5.25%)
Aug 24, 2010 16.48 16.90 16.35 16.38 8,612 -0.45(-2.67%)
Aug 23, 2010 17.34 17.40 16.81 16.83 620,854 -0.40(-2.32%)
Aug 20, 2010 17.36 17.47 16.90 17.23 641,851 -0.30(-1.71%)
Aug 19, 2010 18.26 18.32 17.36 17.53 7,403 -0.87(-4.73%)
Aug 18, 2010 18.20 18.62 17.92 18.40 33,254 +0.17(+0.93%)
Aug 17, 2010 17.72 18.59 17.67 18.23 5,111 +0.70(+3.99%)
Aug 16, 2010 17.17 17.69 17.08 17.53 421,514 +0.20(+1.15%)
Aug 13, 2010 17.33 17.80 17.29 17.33 760,619 -0.40(-2.26%)
Aug 12, 2010 17.38 17.91 17.28 17.73 1,280 -0.12(-0.67%)
Aug 11, 2010 18.18 18.32 17.75 17.85 11,578 -0.81(-4.34%)
Aug 10, 2010 18.77 18.91 18.36 18.66 3,958 -0.41(-2.15%)
Aug 09, 2010 18.73 19.17 18.73 19.07 490,113 +0.55(+2.97%)
Aug 06, 2010 18.52 18.75 18.16 18.52 501,138 -0.17(-0.91%)
Aug 05, 2010 18.66 19.06 18.51 18.69 490,598 -0.17(-0.90%)
Aug 04, 2010 18.85 19.00 18.60 18.86 889,969 +0.08(+0.43%)
Aug 03, 2010 18.99 19.32 18.75 18.78 880,281 -0.36(-1.88%)
Aug 02, 2010 19.08 19.22 18.84 19.14 930,474 +0.45(+2.41%)
Jul 30, 2010 18.69 18.88 17.96 18.69 964,614 +0.31(+1.69%)
Jul 29, 2010 18.80 19.09 18.16 18.38 1,183,318 -0.28(-1.50%)
Jul 28, 2010 18.66 18.89 18.30 18.66 3,438 -0.55(-2.86%)
Jul 27, 2010 19.00 19.53 18.97 19.21 1,656,861 +0.47(+2.51%)
Jul 26, 2010 18.50 18.84 18.42 18.74 1,294,484 +0.29(+1.57%)
Jul 23, 2010 18.36 18.51 18.00 18.45 1,367,597 +0.05(+0.27%)
Jul 22, 2010 17.93 18.50 17.93 18.40 1,712,648 +0.72(+4.07%)
Jul 21, 2010 17.16 18.53 17.16 17.68 2,825,765 +0.76(+4.49%)
Jul 20, 2010 16.14 17.00 15.89 16.92 678,550 +0.59(+3.61%)
Jul 19, 2010 16.05 16.36 15.69 16.33 592,717 +0.37(+2.32%)
Jul 16, 2010 15.96 16.70 15.90 15.96 720,126 -0.91(-5.39%)
Jul 15, 2010 17.12 17.12 16.54 16.87 707,736 -0.17(-1.00%)
Jul 14, 2010 17.03 17.19 16.74 17.04 445,097 -0.09(-0.53%)
Jul 13, 2010 17.13 17.22 16.79 17.13 8,405 +0.66(+4.01%)
Jul 12, 2010 16.81 17.00 16.31 16.47 461,258 -0.36(-2.14%)
Jul 09, 2010 16.83 16.85 16.39 16.83 707,701 +0.37(+2.25%)
Jul 08, 2010 16.46 16.52 16.08 16.46 823,114 +0.47(+2.94%)
Jul 07, 2010 15.09 16.01 15.07 15.99 680,661 +0.93(+6.18%)
Jul 06, 2010 15.06 15.66 14.89 15.06 4,298 -0.12(-0.79%)
Jul 02, 2010 15.18 15.59 14.97 15.18 558,001 -0.27(-1.75%)
Jul 01, 2010 15.43 15.67 14.94 15.45 818,516 -0.06(-0.39%)
Jun 30, 2010 15.51 16.08 15.40 15.51 8,939 -0.27(-1.71%)
Jun 29, 2010 16.38 16.39 15.67 15.78 1,335,145 -0.92(-5.51%)
Jun 25, 2010 16.70 16.97 16.49 16.70 1,388,858 -0.12(-0.71%)
Jun 24, 2010 16.82 17.18 16.79 16.82 505 -0.40(-2.32%)
Jun 23, 2010 17.03 17.34 16.84 17.22 810,465 +0.11(+0.64%)
Jun 22, 2010 17.11 17.55 17.02 17.11 2,475 +0.11(+0.65%)
Jun 21, 2010 17.30 17.55 16.84 17.00 1,111,781 +0.04(+0.24%)
Jun 18, 2010 16.96 17.36 16.95 16.96 1,167,728 -0.08(-0.47%)
Jun 17, 2010 17.04 17.19 16.86 17.04 480 +0.06(+0.35%)
Jun 16, 2010 16.52 17.13 16.34 16.98 900,885 +0.24(+1.43%)
Jun 15, 2010 16.74 16.81 16.20 16.74 4,301 +0.45(+2.76%)
Jun 14, 2010 16.27 16.77 16.18 16.29 796,391 +0.16(+0.99%)
Jun 11, 2010 15.72 16.22 15.72 16.13 1,105,602 +0.23(+1.45%)
Jun 10, 2010 15.90 15.91 15.44 15.90 3,997 +0.62(+4.06%)
Jun 09, 2010 15.51 15.85 15.18 15.28 750,579 -0.01(-0.07%)
Jun 08, 2010 15.36 15.49 14.89 15.29 693,411 -0.03(-0.20%)
Jun 07, 2010 16.07 16.07 15.26 15.32 982,797 -0.70(-4.37%)
Jun 04, 2010 16.02 16.90 15.95 16.02 1,074,950 -0.89(-5.26%)
Jun 03, 2010 16.91 17.15 16.54 16.91 479 +0.64(+3.93%)
Jun 02, 2010 16.27 16.27 15.38 16.27 679,549 +0.87(+5.65%)
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.