Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexcel Corp (NY: HXL )

61.23 +0.72 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.908 9.553 8.749 8.964 1,505,122 +0.15(+1.70%)
Apr 29, 2009 8.581 8.880 8.478 8.815 1,860,675 -0.07(-0.84%)
Apr 28, 2009 8.403 9.357 8.160 8.889 2,445,159 +0.94(+11.88%)
Apr 27, 2009 8.057 8.170 7.712 7.945 1,647,296 -0.21(-2.52%)
Apr 24, 2009 7.936 8.310 7.777 8.151 1,576,849 +0.25(+3.20%)
Apr 23, 2009 7.899 8.048 7.758 7.899 691,354 +0.03(+0.36%)
Apr 22, 2009 7.338 8.057 7.272 7.870 1,334,211 +0.30(+3.95%)
Apr 21, 2009 7.263 7.693 7.263 7.571 828,928 +0.24(+3.32%)
Apr 20, 2009 7.515 7.730 7.197 7.328 1,099,283 -0.39(-5.08%)
Apr 17, 2009 8.478 8.478 7.394 7.721 2,520,985 -0.64(-7.61%)
Apr 16, 2009 7.646 8.450 7.431 8.357 1,234,272 +0.82(+10.92%)
Apr 15, 2009 7.403 7.730 7.310 7.534 610,479 +0.07(+0.88%)
Apr 14, 2009 7.375 7.627 7.179 7.469 802,966 -0.04(-0.50%)
Apr 13, 2009 7.469 7.571 7.011 7.506 676,675 -0.07(-0.86%)
Apr 09, 2009 7.637 7.824 7.478 7.571 868,573 +0.19(+2.53%)
Apr 08, 2009 7.179 7.469 7.132 7.384 600,195 +0.29(+4.08%)
Apr 07, 2009 7.375 7.590 6.926 7.095 1,263,914 -0.43(-5.71%)
Apr 06, 2009 7.011 7.655 7.001 7.525 1,185,426 +0.41(+5.78%)
Apr 03, 2009 6.749 7.132 6.730 7.113 710,095 +0.23(+3.40%)
Apr 02, 2009 6.637 7.076 6.515 6.880 1,130,399 +0.51(+8.08%)
Apr 01, 2009 6.010 6.394 5.842 6.366 961,733 +0.22(+3.65%)
Mar 31, 2009 6.263 6.319 5.992 6.141 754,845 +0.14(+2.34%)
Mar 30, 2009 6.281 6.281 5.777 6.001 895,337 -0.87(-12.65%)
Mar 26, 2009 6.534 6.954 6.440 6.870 1,832,302 +0.45(+6.99%)
Mar 25, 2009 6.179 6.609 6.001 6.422 1,423,534 +0.33(+5.37%)
Mar 24, 2009 6.244 6.375 6.076 6.094 656,998 -0.29(-4.54%)
Mar 23, 2009 6.076 6.384 6.020 6.384 1,311,531 +0.96(+17.76%)
Mar 20, 2009 5.926 5.926 5.347 5.421 1,085,782 -0.32(-5.54%)
Mar 19, 2009 6.207 6.207 5.721 5.739 1,054,872 -0.23(-3.91%)
Mar 18, 2009 5.889 6.113 5.608 5.973 1,152,991 +0.07(+1.27%)
Mar 17, 2009 5.767 5.954 5.608 5.898 1,156,280 +0.03(+0.48%)
Mar 16, 2009 5.908 6.151 5.739 5.870 1,034,028 +0.06(+0.96%)
Mar 13, 2009 5.945 6.029 5.683 5.814 0 -0.09(-1.58%)
Mar 12, 2009 5.122 5.964 5.094 5.908 2,085,074 +1.13(+23.68%)
Mar 11, 2009 4.870 5.085 4.692 4.776 1,454,837 -0.07(-1.35%)
Mar 10, 2009 4.524 4.917 4.365 4.842 1,477,567 +0.55(+12.85%)
Mar 09, 2009 4.393 4.655 4.290 4.290 973,249 -0.16(-3.57%)
Mar 06, 2009 4.608 4.608 4.197 4.449 0 -0.07(-1.45%)
Mar 05, 2009 4.954 5.010 4.505 4.515 888,088 -0.59(-11.54%)
Mar 04, 2009 4.982 5.216 4.823 5.104 1,049,385 +0.05(+0.92%)
Mar 02, 2009 5.777 5.777 5.038 5.057 1,338,191 -0.75(-12.88%)
Feb 27, 2009 5.795 6.057 5.702 5.805 0 -0.13(-2.20%)
Feb 26, 2009 6.179 6.375 5.889 5.936 1,027,311 -0.20(-3.20%)
Feb 25, 2009 6.010 6.337 5.936 6.132 2,168,169 +0.20(+3.31%)
Feb 24, 2009 5.945 6.010 5.552 5.936 2,312,929 +0.11(+1.93%)
Feb 23, 2009 6.478 6.496 5.786 5.823 1,402,867 -0.52(-8.25%)
Feb 20, 2009 6.786 6.861 6.216 6.347 0 -0.61(-8.74%)
Feb 19, 2009 7.160 7.319 6.917 6.954 652,796 -0.10(-1.46%)
Feb 18, 2009 7.394 7.412 7.001 7.057 811,713 -0.24(-3.33%)
Feb 17, 2009 7.880 7.880 7.263 7.300 1,216,557 -0.89(-10.84%)
Feb 13, 2009 8.132 8.459 7.983 8.188 765,936 +0.06(+0.69%)
Feb 12, 2009 7.777 8.132 7.674 8.132 914,964 +0.05(+0.58%)
Feb 11, 2009 8.254 8.291 7.805 8.085 1,315,873 -0.10(-1.26%)
Feb 10, 2009 8.497 8.702 8.039 8.188 1,295,526 -0.29(-3.42%)
Feb 09, 2009 8.291 8.590 8.179 8.478 953,748 +0.17(+2.02%)
Feb 06, 2009 7.814 8.403 7.768 8.310 1,452,668 +0.47(+5.96%)
Feb 05, 2009 7.880 8.123 7.506 7.842 1,246,224 -0.09(-1.18%)
Feb 04, 2009 7.702 8.113 7.627 7.936 1,128,212 +0.27(+3.54%)
Feb 03, 2009 7.786 7.917 7.459 7.665 846,479 -0.06(-0.73%)
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.