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

Hexcel Corp (NY: HXL )

70.40 +2.24 (+3.29%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Feb 27, 2009 5.809 6.071 5.715 5.818 0 -0.13(-2.20%)
Feb 26, 2009 6.193 6.390 5.903 5.949 1,024,919 -0.20(-3.20%)
Feb 25, 2009 6.024 6.352 5.949 6.146 2,163,122 +0.20(+3.31%)
Feb 24, 2009 5.959 6.024 5.565 5.949 2,307,545 +0.11(+1.93%)
Feb 23, 2009 6.493 6.512 5.800 5.837 1,399,601 -0.52(-8.25%)
Feb 20, 2009 6.802 6.877 6.230 6.362 0 -0.61(-8.74%)
Feb 19, 2009 7.177 7.336 6.933 6.971 651,277 -0.10(-1.46%)
Feb 18, 2009 7.411 7.430 7.017 7.074 809,824 -0.24(-3.33%)
Feb 17, 2009 7.898 7.898 7.280 7.317 1,213,725 -0.89(-10.84%)
Feb 13, 2009 8.151 8.479 8.001 8.207 764,153 +0.06(+0.69%)
Feb 12, 2009 7.795 8.151 7.692 8.151 912,834 +0.05(+0.58%)
Feb 11, 2009 8.273 8.310 7.823 8.104 1,312,810 -0.10(-1.26%)
Feb 10, 2009 8.517 8.723 8.057 8.207 1,292,510 -0.29(-3.42%)
Feb 09, 2009 8.310 8.610 8.198 8.498 951,528 +0.17(+2.02%)
Feb 06, 2009 7.833 8.423 7.786 8.329 1,449,287 +0.47(+5.96%)
Feb 05, 2009 7.898 8.142 7.523 7.861 1,243,323 -0.09(-1.18%)
Feb 04, 2009 7.720 8.132 7.645 7.954 1,125,586 +0.27(+3.54%)
Feb 03, 2009 7.804 7.936 7.477 7.683 844,509 -0.06(-0.73%)
Feb 02, 2009 7.486 7.870 7.439 7.739 1,374,846 -0.03(-0.36%)
Jan 30, 2009 7.645 7.926 7.430 7.767 0 +0.20(+2.60%)
Jan 29, 2009 7.842 8.048 7.495 7.570 720,453 -0.55(-6.81%)
Jan 28, 2009 7.570 8.264 7.570 8.123 1,754,656 +0.60(+7.97%)
Jan 27, 2009 7.214 7.608 7.214 7.523 978,116 +0.19(+2.55%)
Jan 26, 2009 7.270 7.495 7.074 7.336 988,507 +0.14(+1.95%)
Jan 23, 2009 6.877 7.373 6.727 7.196 1,538,711 +0.07(+1.05%)
Jan 22, 2009 5.996 7.196 5.781 7.121 3,517,308 +0.77(+12.09%)
Jan 21, 2009 6.127 6.416 5.771 6.352 1,780,651 +0.44(+7.45%)
Jan 20, 2009 6.343 6.380 5.893 5.912 1,577,950 -0.56(-8.68%)
Jan 16, 2009 6.455 6.830 6.268 6.474 0 +0.19(+2.98%)
Jan 15, 2009 6.202 6.380 5.903 6.287 1,350,720 +0.09(+1.51%)
Jan 14, 2009 6.652 6.652 6.090 6.193 2,193,168 -0.53(-7.94%)
Jan 13, 2009 6.408 6.774 6.399 6.727 1,356,727 +0.17(+2.57%)
Jan 12, 2009 6.868 7.027 6.446 6.558 822,079 -0.31(-4.50%)
Jan 09, 2009 7.420 7.448 6.830 6.868 1,203,165 -0.58(-7.80%)
Jan 08, 2009 7.017 7.495 6.699 7.448 1,421,799 +0.41(+5.86%)
Jan 07, 2009 7.186 7.317 6.849 7.036 1,105,091 -0.32(-4.33%)
Jan 06, 2009 7.308 7.580 7.121 7.355 1,731,474 +0.17(+2.35%)
Jan 05, 2009 7.224 7.448 6.680 7.186 1,346,988 -0.06(-0.78%)
Jan 02, 2009 6.943 7.402 6.615 7.242 0 +0.32(+4.60%)
Jan 01, 2009 6.408 7.111 6.408 6.924 0 +0.00(+0.00%)
Dec 31, 2008 6.408 7.111 6.408 6.924 1,693,048 +0.51(+7.88%)
Dec 30, 2008 6.390 6.577 6.090 6.418 1,709,180 -0.05(-0.72%)
Dec 29, 2008 6.708 6.765 6.184 6.465 1,109,631 -0.28(-4.17%)
Dec 26, 2008 6.877 6.877 6.558 6.746 0 -0.07(-1.10%)
Dec 24, 2008 6.568 6.933 6.418 6.821 494,417 +0.23(+3.56%)
Dec 23, 2008 7.308 7.420 6.521 6.587 1,080,857 -0.66(-9.06%)
Dec 22, 2008 7.720 7.720 6.905 7.242 655,618 -0.47(-6.08%)
Dec 19, 2008 7.345 7.926 7.345 7.711 1,727,265 +0.39(+5.38%)
Dec 18, 2008 7.280 7.683 7.074 7.317 991,707 +0.07(+0.90%)
Dec 17, 2008 6.633 7.430 6.587 7.252 1,705,027 +0.51(+7.50%)
Dec 16, 2008 6.493 6.924 6.465 6.746 1,394,801 +0.43(+6.82%)
Dec 15, 2008 6.886 7.083 6.109 6.315 885,868 -0.53(-7.80%)
Dec 12, 2008 6.343 6.849 6.343 6.849 0 +0.37(+5.79%)
Dec 11, 2008 6.989 7.177 6.376 6.474 855,656 -0.77(-10.61%)
Dec 10, 2008 7.186 7.383 6.924 7.242 1,034,502 +0.14(+1.98%)
Dec 09, 2008 7.505 7.748 6.905 7.102 1,575,999 -0.52(-6.77%)
Dec 08, 2008 7.224 7.739 7.074 7.617 1,729,310 +0.64(+9.13%)
Dec 05, 2008 6.483 6.999 6.132 6.980 0 +0.39(+5.97%)
Dec 04, 2008 6.680 7.186 6.418 6.587 897,747 -0.23(-3.43%)
Dec 03, 2008 6.540 6.877 6.193 6.821 930,610 +0.37(+5.66%)
Dec 02, 2008 6.193 6.624 5.903 6.455 1,290,831 +0.38(+6.33%)
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.