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 (%)
May 31, 2006 20.60 20.94 20.35 20.58 1,715,100 +0.98(+5.00%)
May 30, 2006 20.54 20.54 19.53 19.60 572,000 -0.93(-4.53%)
May 26, 2006 20.24 20.83 20.08 20.53 512,500 +0.38(+1.89%)
May 25, 2006 20.23 20.46 19.75 20.15 855,800 +0.15(+0.75%)
May 24, 2006 20.30 20.30 19.25 20.00 1,117,200 -0.32(-1.57%)
May 23, 2006 20.71 21.05 20.28 20.32 742,500 -0.19(-0.93%)
May 22, 2006 20.80 20.85 20.22 20.51 856,000 -0.40(-1.91%)
May 19, 2006 20.75 20.96 20.25 20.91 998,600 +0.09(+0.43%)
May 18, 2006 21.55 21.55 20.73 20.82 1,072,000 -0.73(-3.39%)
May 17, 2006 22.16 22.16 21.27 21.55 1,882,100 -0.62(-2.80%)
May 16, 2006 22.39 22.68 22.04 22.17 1,035,000 -0.21(-0.94%)
May 15, 2006 23.05 23.05 22.15 22.38 1,369,700 -0.87(-3.74%)
May 12, 2006 24.38 24.38 22.92 23.25 983,800 -1.13(-4.63%)
May 11, 2006 24.00 24.91 23.98 24.38 2,440,000 +0.64(+2.70%)
May 10, 2006 23.27 23.75 23.12 23.74 667,300 +0.45(+1.93%)
May 09, 2006 23.21 23.45 23.10 23.29 902,100 +0.08(+0.34%)
May 08, 2006 23.35 23.35 23.00 23.21 782,400 -0.14(-0.60%)
May 05, 2006 23.15 23.58 23.09 23.35 551,600 +0.26(+1.13%)
May 04, 2006 22.45 23.17 22.43 23.09 824,400 +0.69(+3.08%)
May 03, 2006 23.00 23.01 22.30 22.40 575,600 -0.65(-2.82%)
May 02, 2006 22.40 23.08 22.25 23.05 795,000 +0.68(+3.04%)
May 01, 2006 22.35 22.59 22.25 22.37 980,200 +0.28(+1.27%)
Apr 28, 2006 22.50 22.50 22.00 22.09 1,041,900 -0.42(-1.87%)
Apr 27, 2006 22.70 22.80 22.27 22.51 1,124,100 -0.29(-1.27%)
Apr 26, 2006 23.00 23.01 22.31 22.80 1,808,800 -0.24(-1.04%)
Apr 25, 2006 22.25 23.45 21.77 23.04 4,701,300 -0.97(-4.04%)
Apr 24, 2006 24.16 24.23 23.70 24.01 925,800 -0.18(-0.74%)
Apr 21, 2006 24.18 24.22 23.75 24.19 782,200 +0.29(+1.21%)
Apr 20, 2006 23.98 24.03 23.54 23.90 459,400 -0.08(-0.33%)
Apr 19, 2006 23.89 24.00 23.56 23.98 589,300 +0.09(+0.38%)
Apr 18, 2006 23.48 23.94 23.36 23.89 709,200 +0.46(+1.96%)
Apr 17, 2006 23.50 23.55 23.02 23.43 752,400 -0.13(-0.55%)
Apr 13, 2006 23.44 23.75 23.15 23.56 404,200 +0.12(+0.51%)
Apr 12, 2006 23.11 23.48 22.95 23.44 551,600 +0.33(+1.43%)
Apr 11, 2006 23.56 23.86 23.01 23.11 735,200 -0.45(-1.91%)
Apr 10, 2006 23.25 23.60 23.20 23.56 992,700 +0.49(+2.12%)
Apr 07, 2006 22.93 23.30 22.89 23.07 1,147,300 +0.25(+1.10%)
Apr 06, 2006 22.10 22.85 22.09 22.82 1,620,800 +0.63(+2.84%)
Apr 05, 2006 21.90 22.31 21.79 22.19 607,000 +0.20(+0.91%)
Apr 04, 2006 21.97 22.10 21.80 21.99 417,000 +0.10(+0.46%)
Apr 03, 2006 22.00 22.32 21.61 21.89 780,900 -0.08(-0.36%)
Mar 31, 2006 21.80 21.97 21.51 21.97 729,600 +0.14(+0.64%)
Mar 30, 2006 22.01 22.20 21.71 21.83 634,200 -0.15(-0.68%)
Mar 29, 2006 21.65 22.16 21.51 21.98 844,700 +0.33(+1.52%)
Mar 28, 2006 21.52 21.80 21.50 21.65 706,300 +0.05(+0.23%)
Mar 27, 2006 21.48 21.66 21.19 21.60 712,900 +0.11(+0.51%)
Mar 24, 2006 21.03 21.56 20.96 21.49 1,293,400 +0.44(+2.09%)
Mar 23, 2006 21.05 21.22 20.90 21.05 806,600 +0.09(+0.43%)
Mar 22, 2006 21.00 21.05 20.75 20.96 1,014,000 -0.05(-0.24%)
Mar 21, 2006 20.81 21.17 20.60 21.01 1,042,200 +0.19(+0.91%)
Mar 20, 2006 21.01 21.25 20.58 20.82 1,220,900 -0.13(-0.62%)
Mar 17, 2006 20.86 21.05 20.58 20.95 1,414,400 +0.12(+0.58%)
Mar 16, 2006 20.67 20.98 20.62 20.83 957,300 +0.16(+0.77%)
Mar 15, 2006 20.32 20.75 20.20 20.67 1,012,800 +0.34(+1.67%)
Mar 14, 2006 20.15 20.49 20.08 20.33 825,000 +0.14(+0.69%)
Mar 13, 2006 20.15 20.43 20.10 20.19 1,805,400 +0.08(+0.40%)
Mar 10, 2006 19.85 20.28 19.75 20.11 10,380,900 -0.15(-0.74%)
Mar 09, 2006 21.15 21.19 20.18 20.26 1,146,800 -0.93(-4.39%)
Mar 08, 2006 21.50 21.51 20.84 21.19 565,600 -0.44(-2.03%)
Mar 07, 2006 22.15 22.19 21.39 21.63 849,800 -0.63(-2.83%)
Mar 06, 2006 22.35 22.42 22.23 22.26 657,100 -0.24(-1.07%)
Mar 03, 2006 21.47 22.64 21.45 22.50 1,097,900 +0.65(+2.97%)
Mar 02, 2006 21.75 21.86 21.60 21.85 730,200 +0.10(+0.46%)
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.