Hexcel Corp (NY: HXL )

52.38 USD +1.04 (+2.03%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 15.40 16.12 15.40 15.40 3,489 -0.57(-3.57%)
May 28, 2010 15.97 16.36 15.77 15.97 458,464 -0.33(-2.02%)
May 27, 2010 15.96 16.30 15.85 16.30 676,501 +0.70(+4.49%)
May 26, 2010 15.60 16.05 15.25 15.60 3,500 +0.34(+2.23%)
May 25, 2010 14.87 15.36 14.30 15.26 1,187,229 -0.03(-0.20%)
May 24, 2010 15.30 15.63 15.11 15.29 819,949 +0.01(+0.07%)
May 21, 2010 14.46 15.70 14.42 15.28 1,247,732 +0.53(+3.59%)
May 20, 2010 14.68 15.14 14.61 14.75 1,050,359 -0.87(-5.57%)
May 19, 2010 15.90 15.95 15.30 15.62 723,789 -0.42(-2.62%)
May 18, 2010 16.41 16.57 15.95 16.04 507,199 -0.19(-1.17%)
May 17, 2010 16.45 16.69 15.61 16.23 549,565 -0.12(-0.73%)
May 14, 2010 16.35 16.74 16.10 16.35 516,103 -0.49(-2.91%)
May 13, 2010 17.27 17.44 16.74 16.84 671,559 -0.44(-2.55%)
May 12, 2010 16.31 17.32 16.30 17.28 1,014,815 +1.08(+6.67%)
May 11, 2010 16.34 16.59 16.15 16.20 539,644 +0.15(+0.93%)
May 10, 2010 15.87 16.09 15.77 16.05 860,023 +1.05(+7.00%)
May 07, 2010 15.53 15.71 14.85 15.00 1,360,377 +1.97(+15.12%)
May 06, 2010 13.03 16.42 12.96 13.03 500 -3.16(-19.52%)
May 05, 2010 16.05 16.50 16.01 16.19 894,224 -0.21(-1.28%)
May 04, 2010 16.85 16.85 16.15 16.40 1,166,886 -0.68(-3.98%)
May 03, 2010 16.33 17.14 16.33 17.08 984,926 +0.88(+5.43%)
Apr 30, 2010 16.36 16.58 16.14 16.20 1,150,425 -0.05(-0.31%)
Apr 29, 2010 16.01 16.62 15.98 16.25 1,078,157 +0.43(+2.72%)
Apr 28, 2010 15.97 16.07 15.60 15.82 1,071,388 -0.10(-0.63%)
Apr 27, 2010 15.32 16.62 15.30 15.92 1,000 +1.28(+8.74%)
Apr 26, 2010 14.61 14.99 14.51 14.64 1,161,376 -0.06(-0.41%)
Apr 23, 2010 14.96 14.98 14.63 14.70 1,106,620 -0.23(-1.54%)
Apr 22, 2010 14.42 14.96 14.13 14.93 1,048,635 +0.34(+2.33%)
Apr 21, 2010 14.63 14.74 14.41 14.59 774,238 -0.02(-0.14%)
Apr 20, 2010 14.22 14.61 14.12 14.61 465,743 +0.51(+3.62%)
Apr 19, 2010 14.08 14.26 13.81 14.10 511,116 -0.08(-0.56%)
Apr 16, 2010 14.59 14.65 13.94 14.18 907,269 -0.43(-2.94%)
Apr 15, 2010 14.51 14.63 14.38 14.61 296,855 +0.09(+0.62%)
Apr 14, 2010 14.33 14.54 14.21 14.52 606,370 +0.32(+2.25%)
Apr 13, 2010 14.19 14.32 14.10 14.20 449,663 -0.06(-0.42%)
Apr 12, 2010 14.19 14.40 14.18 14.26 710,289 +0.13(+0.92%)
Apr 09, 2010 14.05 14.16 13.94 14.13 782,764 +0.12(+0.86%)
Apr 08, 2010 13.98 14.11 13.85 14.01 655,628 -0.06(-0.43%)
Apr 07, 2010 14.20 14.29 13.97 14.07 1,054,504 -0.13(-0.92%)
Apr 06, 2010 14.42 14.42 14.16 14.20 1,366,304 -0.21(-1.46%)
Apr 05, 2010 14.57 14.65 14.36 14.41 575,010 -0.06(-0.41%)
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.