Hexcel Corp (NY: HXL )

54.44 USD +0.44 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2005 16.30 16.92 16.30 16.81 140,100 +0.47(+2.88%)
May 31, 2005 16.80 16.80 16.25 16.34 377,600 -0.52(-3.08%)
May 27, 2005 16.69 17.00 16.65 16.86 147,300 +0.11(+0.66%)
May 26, 2005 16.75 16.82 16.67 16.75 140,600 -0.02(-0.12%)
May 25, 2005 16.80 16.88 16.41 16.77 179,800 -0.18(-1.06%)
May 24, 2005 16.82 16.95 16.58 16.95 160,800 +0.19(+1.13%)
May 23, 2005 16.80 17.00 16.63 16.76 221,000 -0.09(-0.53%)
May 20, 2005 16.65 16.89 16.60 16.85 404,000 +0.22(+1.32%)
May 19, 2005 16.79 16.85 16.60 16.63 144,500 -0.22(-1.31%)
May 18, 2005 17.00 17.03 16.80 16.85 230,500 -0.25(-1.46%)
May 17, 2005 16.60 17.14 16.60 17.10 594,000 +0.50(+3.01%)
May 16, 2005 16.52 16.62 16.38 16.60 317,800 +0.05(+0.30%)
May 13, 2005 16.55 16.61 16.50 16.55 155,100 -0.06(-0.36%)
May 12, 2005 16.76 16.84 16.45 16.61 198,500 -0.20(-1.19%)
May 11, 2005 16.37 16.90 16.33 16.81 239,100 +0.31(+1.88%)
May 10, 2005 16.55 16.63 16.35 16.50 360,000 -0.45(-2.65%)
May 09, 2005 17.00 17.32 16.88 16.95 433,700 -0.15(-0.88%)
May 06, 2005 17.01 17.11 16.85 17.10 303,800 +0.13(+0.77%)
May 05, 2005 16.66 17.10 16.50 16.97 287,900 +0.30(+1.80%)
May 04, 2005 16.50 16.80 16.25 16.67 226,700 +0.12(+0.73%)
May 03, 2005 16.60 16.87 16.45 16.55 335,100 -0.05(-0.30%)
May 02, 2005 16.51 16.77 16.48 16.60 314,600 +0.20(+1.22%)
Apr 29, 2005 16.74 16.82 16.15 16.40 685,200 -0.38(-2.26%)
Apr 28, 2005 16.83 17.05 16.45 16.78 543,600 -0.03(-0.18%)
Apr 27, 2005 16.50 17.00 16.40 16.81 797,200 +0.31(+1.88%)
Apr 26, 2005 15.76 16.58 15.71 16.50 1,043,800 +0.81(+5.16%)
Apr 25, 2005 15.60 15.94 15.56 15.69 303,800 -0.07(-0.44%)
Apr 22, 2005 15.65 15.90 15.50 15.76 346,000 +0.01(+0.06%)
Apr 21, 2005 15.49 15.81 15.42 15.75 518,500 +0.36(+2.34%)
Apr 20, 2005 14.80 15.67 14.80 15.39 625,900 +0.59(+3.99%)
Apr 19, 2005 14.25 14.87 14.25 14.80 299,600 +0.53(+3.71%)
Apr 18, 2005 14.40 14.51 14.20 14.27 339,400 -0.28(-1.92%)
Apr 15, 2005 14.51 14.62 14.30 14.55 325,600 +0.04(+0.28%)
Apr 14, 2005 14.74 14.80 14.29 14.51 291,400 -0.25(-1.69%)
Apr 13, 2005 15.13 15.14 14.76 14.76 283,100 -0.42(-2.77%)
Apr 12, 2005 15.10 15.32 14.81 15.18 480,900 +0.03(+0.20%)
Apr 11, 2005 15.25 15.29 14.93 15.15 554,600 -0.06(-0.39%)
Apr 08, 2005 15.55 15.65 15.21 15.21 269,400 -0.31(-2.00%)
Apr 07, 2005 15.03 15.64 15.03 15.52 372,000 +0.49(+3.26%)
Apr 06, 2005 14.56 15.12 14.56 15.03 351,600 +0.54(+3.73%)
Apr 05, 2005 15.01 15.07 14.25 14.49 688,100 -0.52(-3.46%)
Apr 04, 2005 15.29 15.55 14.77 15.01 448,000 -0.34(-2.21%)
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.