Skip to main content

Hexcel Corp (NY: HXL )

61.15 +0.64 (+1.06%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 18.16 18.45 18.15 18.40 580,221 +0.20(+1.08%)
Mar 30, 2011 18.21 18.21 18.18 18.21 480,096 -0.03(-0.15%)
Mar 29, 2011 17.94 18.24 17.76 18.24 624,394 +0.21(+1.19%)
Mar 28, 2011 17.91 18.09 17.76 18.02 652,678 +0.15(+0.84%)
Mar 25, 2011 17.95 18.22 17.77 17.87 674,212 -0.04(-0.21%)
Mar 24, 2011 18.12 18.12 17.83 17.91 1,321,899 -0.07(-0.42%)
Mar 23, 2011 17.34 18.05 17.25 17.98 1,368,680 +0.57(+3.27%)
Mar 22, 2011 17.46 17.67 17.37 17.41 695,113 +0.10(+0.59%)
Mar 21, 2011 17.22 17.31 17.14 17.31 683,955 +0.68(+4.10%)
Mar 18, 2011 16.80 16.89 16.53 16.63 822,438 +0.05(+0.28%)
Mar 17, 2011 16.77 16.93 16.58 16.58 759,266 +0.12(+0.74%)
Mar 16, 2011 16.88 16.89 16.20 16.46 1,233,431 -0.49(-2.87%)
Mar 15, 2011 16.97 17.14 16.90 16.95 565,031 -0.29(-1.68%)
Mar 14, 2011 17.45 17.67 17.08 17.24 550,180 -0.47(-2.64%)
Mar 11, 2011 17.21 17.80 16.96 17.70 1,366,984 +0.88(+5.22%)
Mar 10, 2011 17.12 17.14 16.73 16.83 998,272 -0.59(-3.38%)
Mar 09, 2011 17.24 17.46 17.04 17.41 725,913 +0.10(+0.59%)
Mar 08, 2011 16.73 17.41 16.65 17.31 1,017,039 +0.54(+3.23%)
Mar 07, 2011 17.18 17.20 16.58 16.77 771,091 -0.35(-2.02%)
Mar 04, 2011 17.59 17.61 16.89 17.11 848,506 -0.49(-2.76%)
Mar 03, 2011 17.31 17.71 17.31 17.60 779,997 +0.47(+2.73%)
Mar 02, 2011 17.02 17.23 16.83 17.13 1,017,255 +0.16(+0.94%)
Mar 01, 2011 17.37 17.47 16.96 16.97 952,115 -0.36(-2.10%)
Feb 28, 2011 17.47 17.47 17.11 17.34 839,793 +0.05(+0.27%)
Feb 25, 2011 17.84 17.97 17.25 17.29 1,389,865 -0.39(-2.22%)
Feb 24, 2011 17.51 18.23 17.32 17.69 1,377,230 +0.15(+0.85%)
Feb 23, 2011 18.04 18.04 17.21 17.54 981,800 -0.42(-2.34%)
Feb 22, 2011 19.09 19.14 17.93 17.96 947,056 -1.38(-7.15%)
Feb 18, 2011 19.30 19.36 19.09 19.34 535,313 +0.11(+0.58%)
Feb 17, 2011 19.13 19.37 19.06 19.23 365,310 +0.03(+0.15%)
Feb 16, 2011 19.39 19.41 18.90 19.20 419,164 -0.07(-0.34%)
Feb 15, 2011 19.16 19.35 19.10 19.26 408,896 -0.03(-0.15%)
Feb 14, 2011 19.19 19.32 18.99 19.29 418,087 +0.05(+0.24%)
Feb 11, 2011 18.90 19.36 18.69 19.25 678,415 +0.22(+1.13%)
Feb 10, 2011 18.68 19.06 18.63 19.03 612,894 +0.23(+1.24%)
Feb 09, 2011 18.85 18.85 18.57 18.80 524,162 -0.13(-0.69%)
Feb 08, 2011 19.31 19.44 18.87 18.93 794,805 -0.38(-1.98%)
Feb 07, 2011 18.95 19.54 18.86 19.31 758,850 +0.36(+1.92%)
Feb 04, 2011 18.92 18.99 18.74 18.95 497,095 +0.07(+0.40%)
Feb 03, 2011 19.20 19.37 18.79 18.87 818,558 -0.40(-2.09%)
Feb 02, 2011 18.54 19.40 18.40 19.27 2,941,357 +1.12(+6.18%)
Feb 01, 2011 17.89 18.27 17.71 18.15 746,451 +0.37(+2.10%)
Jan 31, 2011 17.62 17.97 17.52 17.78 591,930 +0.25(+1.44%)
Jan 28, 2011 18.05 18.16 17.46 17.53 743,993 -0.51(-2.85%)
Jan 27, 2011 18.02 18.16 17.51 18.04 841,891 +0.13(+0.73%)
Jan 26, 2011 17.54 17.97 17.53 17.91 915,481 +0.32(+1.81%)
Jan 25, 2011 17.42 17.59 17.25 17.59 399,765 +0.07(+0.37%)
Jan 24, 2011 17.18 17.67 17.15 17.53 468,407 +0.35(+2.01%)
Jan 21, 2011 17.38 17.48 17.07 17.18 511,964 -0.11(-0.65%)
Jan 20, 2011 17.42 17.58 17.21 17.29 433,374 -0.18(-1.02%)
Jan 19, 2011 18.05 18.23 17.42 17.47 766,978 -0.64(-3.56%)
Jan 18, 2011 17.76 18.16 17.76 18.12 686,663 +0.33(+1.84%)
Jan 14, 2011 17.77 17.83 17.62 17.79 387,192 -0.03(-0.16%)
Jan 13, 2011 17.82 17.90 17.70 17.82 386,254 +0.05(+0.26%)
Jan 12, 2011 17.76 17.91 17.69 17.77 545,975 +0.12(+0.69%)
Jan 11, 2011 17.92 17.94 17.54 17.65 392,698 -0.15(-0.84%)
Jan 10, 2011 17.70 17.88 17.31 17.80 714,462 +0.04(+0.21%)
Jan 07, 2011 17.36 17.88 17.36 17.76 868,308 +0.38(+2.21%)
Jan 06, 2011 17.11 17.42 17.11 17.38 862,550 +0.21(+1.25%)
Jan 05, 2011 16.73 17.23 16.68 17.16 541,830 +0.37(+2.23%)
Jan 04, 2011 16.93 17.15 16.43 16.79 643,308 -0.20(-1.16%)
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.