Hexcel Corp (NY: HXL )

52.51 USD +1.17 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.17 19.56 18.99 19.45 952,300 +0.22(+1.14%)
Aug 30, 2005 19.25 19.50 19.00 19.23 272,800 +0.02(+0.10%)
Aug 29, 2005 18.80 19.21 18.52 19.21 266,200 +0.29(+1.53%)
Aug 26, 2005 19.41 19.41 18.32 18.92 361,700 -0.39(-2.02%)
Aug 25, 2005 19.13 19.49 19.08 19.31 248,100 +0.11(+0.57%)
Aug 24, 2005 19.37 19.42 19.01 19.20 320,000 -0.05(-0.26%)
Aug 23, 2005 19.10 19.44 18.88 19.25 379,700 +0.15(+0.79%)
Aug 22, 2005 19.54 19.54 18.85 19.10 586,400 +0.10(+0.53%)
Aug 19, 2005 19.45 19.45 18.82 19.00 382,100 -0.45(-2.31%)
Aug 18, 2005 19.80 19.80 19.31 19.45 658,900 -0.34(-1.72%)
Aug 17, 2005 19.25 19.99 19.15 19.79 688,300 +0.56(+2.91%)
Aug 16, 2005 19.26 19.44 18.86 19.23 589,300 -0.04(-0.21%)
Aug 15, 2005 19.00 19.65 18.45 19.27 1,018,900 +0.87(+4.73%)
Aug 12, 2005 18.41 18.41 18.01 18.40 493,800 -0.01(-0.05%)
Aug 11, 2005 18.25 18.50 18.03 18.41 447,300 +0.11(+0.60%)
Aug 10, 2005 18.69 18.69 18.00 18.30 694,300 -0.14(-0.76%)
Aug 09, 2005 18.55 18.69 18.30 18.44 628,800 -0.01(-0.05%)
Aug 08, 2005 18.11 18.57 18.11 18.45 658,000 +0.36(+1.99%)
Aug 05, 2005 18.00 18.50 18.00 18.09 1,202,200 +0.04(+0.22%)
Aug 04, 2005 18.02 18.30 17.99 18.05 4,958,200 -0.16(-0.88%)
Aug 03, 2005 17.45 18.75 17.45 18.21 934,900 +0.52(+2.94%)
Aug 02, 2005 17.65 17.80 17.33 17.69 593,300 +0.26(+1.49%)
Aug 01, 2005 17.60 17.77 16.83 17.43 483,000 +0.15(+0.87%)
Jul 29, 2005 17.57 17.90 17.11 17.28 302,400 -0.44(-2.48%)
Jul 28, 2005 16.97 17.80 16.97 17.72 451,400 +0.80(+4.73%)
Jul 27, 2005 16.32 16.97 16.12 16.92 392,300 +0.81(+5.03%)
Jul 26, 2005 16.50 16.90 15.70 16.11 367,100 -0.34(-2.07%)
Jul 25, 2005 16.95 16.95 16.10 16.45 257,500 -0.54(-3.18%)
Jul 22, 2005 16.60 17.10 16.04 16.99 213,100 +0.47(+2.85%)
Jul 21, 2005 16.81 17.12 16.52 16.52 148,500 -0.30(-1.78%)
Jul 20, 2005 16.46 16.99 16.15 16.82 173,100 +0.07(+0.42%)
Jul 19, 2005 16.52 16.93 16.04 16.75 220,900 +0.20(+1.21%)
Jul 18, 2005 16.65 16.90 15.97 16.55 173,100 -0.18(-1.08%)
Jul 15, 2005 16.45 16.98 16.45 16.73 115,000 +0.24(+1.46%)
Jul 14, 2005 17.28 17.48 16.30 16.49 290,700 -0.85(-4.90%)
Jul 13, 2005 17.06 17.67 17.02 17.34 172,800 +0.19(+1.11%)
Jul 12, 2005 17.42 17.42 16.27 17.15 672,900 -0.57(-3.22%)
Jul 11, 2005 16.92 17.75 16.91 17.72 281,200 +0.82(+4.85%)
Jul 08, 2005 16.71 16.91 16.62 16.90 156,500 +0.15(+0.90%)
Jul 07, 2005 16.60 16.90 16.51 16.75 430,400 +0.03(+0.18%)
Jul 06, 2005 16.94 16.99 16.57 16.72 146,200 -0.27(-1.59%)
Jul 05, 2005 16.71 17.00 16.59 16.99 170,800 +0.38(+2.29%)
Jul 01, 2005 16.84 16.84 16.50 16.61 157,800 -0.31(-1.83%)
Jun 30, 2005 16.85 17.41 16.70 16.92 238,600 +0.07(+0.42%)
Jun 29, 2005 16.87 17.00 16.74 16.85 180,400 -0.01(-0.06%)
Jun 28, 2005 16.59 17.06 16.50 16.86 252,400 +0.25(+1.51%)
Jun 27, 2005 16.93 16.93 16.29 16.61 261,400 -0.31(-1.83%)
Jun 24, 2005 16.45 17.20 16.35 16.92 1,292,900 +0.44(+2.67%)
Jun 23, 2005 17.40 17.40 16.48 16.48 244,800 -0.92(-5.29%)
Jun 22, 2005 17.49 17.67 17.16 17.40 262,200 -0.03(-0.17%)
Jun 21, 2005 17.67 17.67 17.25 17.43 301,000 -0.29(-1.64%)
Jun 20, 2005 18.11 18.12 17.26 17.72 434,600 -0.64(-3.49%)
Jun 17, 2005 18.28 18.50 18.08 18.36 705,400 +0.00(+0.00%)
Jun 16, 2005 17.64 18.55 17.64 18.36 413,500 +0.75(+4.26%)
Jun 15, 2005 17.54 17.61 17.15 17.61 328,600 -0.19(-1.07%)
Jun 14, 2005 16.78 17.89 16.65 17.80 331,600 +1.02(+6.08%)
Jun 13, 2005 16.64 16.90 16.25 16.78 281,100 +0.14(+0.84%)
Jun 10, 2005 16.18 16.70 16.16 16.64 241,600 +0.41(+2.53%)
Jun 09, 2005 16.20 16.44 15.99 16.23 318,200 -0.11(-0.67%)
Jun 08, 2005 16.50 16.50 16.20 16.34 206,500 -0.23(-1.39%)
Jun 07, 2005 16.20 16.59 16.20 16.57 290,300 +0.29(+1.78%)
Jun 06, 2005 16.30 16.45 16.22 16.28 170,100 +0.03(+0.18%)
Jun 03, 2005 16.40 16.43 16.20 16.25 199,000 -0.15(-0.91%)
Jun 02, 2005 16.73 16.76 16.31 16.40 165,000 -0.41(-2.44%)
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.