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 (%)
Jun 30, 2008 19.23 19.81 19.11 19.30 1,198,891 +0.05(+0.26%)
Jun 27, 2008 19.05 19.45 18.87 19.25 1,382,418 +0.13(+0.68%)
Jun 26, 2008 19.70 19.80 19.00 19.12 775,888 -0.86(-4.30%)
Jun 25, 2008 21.10 21.10 19.40 19.98 2,160,874 -1.03(-4.90%)
Jun 24, 2008 21.30 21.53 20.88 21.01 796,235 -0.54(-2.51%)
Jun 23, 2008 21.89 22.09 21.19 21.55 879,493 -0.16(-0.74%)
Jun 20, 2008 22.48 22.75 21.58 21.71 1,094,889 -0.85(-3.77%)
Jun 19, 2008 21.75 22.58 21.35 22.56 663,480 +0.87(+4.01%)
Jun 18, 2008 22.14 22.15 21.49 21.69 686,571 -0.45(-2.03%)
Jun 17, 2008 22.96 23.02 22.05 22.14 607,612 -0.66(-2.89%)
Jun 16, 2008 22.83 22.91 22.22 22.80 851,180 -0.11(-0.48%)
Jun 13, 2008 22.08 23.12 21.90 22.91 965,671 +1.10(+5.04%)
Jun 12, 2008 21.94 22.34 21.52 21.81 1,571,464 +0.17(+0.79%)
Jun 11, 2008 22.53 22.60 21.62 21.64 1,062,798 -0.90(-3.99%)
Jun 10, 2008 22.69 23.32 22.33 22.54 1,362,102 -0.86(-3.68%)
Jun 09, 2008 23.74 23.74 22.78 23.40 1,188,970 -0.21(-0.89%)
Jun 06, 2008 25.24 25.54 23.58 23.61 1,605,121 -1.86(-7.30%)
Jun 05, 2008 25.05 25.54 24.62 25.47 763,029 +0.65(+2.62%)
Jun 04, 2008 24.49 25.16 24.49 24.82 742,717 +0.18(+0.73%)
Jun 03, 2008 25.38 25.45 24.02 24.64 1,443,271 -0.56(-2.22%)
Jun 02, 2008 26.35 26.35 24.66 25.20 2,508,813 -1.26(-4.76%)
May 30, 2008 25.99 26.73 25.50 26.46 3,760,851 +2.89(+12.26%)
May 29, 2008 22.99 23.80 22.80 23.57 1,291,262 +0.61(+2.66%)
May 28, 2008 23.40 23.77 22.63 22.96 862,184 -0.38(-1.63%)
May 27, 2008 22.99 23.35 22.83 23.34 720,757 +0.34(+1.48%)
May 26, 2008 22.51 23.20 22.14 23.00 0 +0.00(+0.00%)
May 23, 2008 22.51 23.20 22.14 23.00 1,016,122 +0.47(+2.09%)
May 22, 2008 22.67 23.11 22.40 22.53 726,936 -0.15(-0.66%)
May 21, 2008 23.38 23.98 22.53 22.68 1,134,764 -0.38(-1.65%)
May 20, 2008 23.26 23.68 22.60 23.06 1,303,908 -0.27(-1.16%)
May 19, 2008 22.26 23.47 21.82 23.33 1,935,066 +1.11(+5.00%)
May 16, 2008 22.26 22.44 21.64 22.22 1,107,095 +0.10(+0.45%)
May 15, 2008 21.66 22.33 21.52 22.12 4,188,717 +0.50(+2.31%)
May 14, 2008 22.09 22.09 21.49 21.62 642,551 -0.24(-1.10%)
May 13, 2008 21.69 21.86 21.46 21.86 769,508 +0.17(+0.78%)
May 12, 2008 21.74 21.83 21.21 21.69 423,030 +0.08(+0.37%)
May 09, 2008 20.82 21.80 20.42 21.61 413,574 +0.52(+2.47%)
May 08, 2008 21.49 21.49 20.94 21.09 922,255 -0.40(-1.86%)
May 07, 2008 22.22 22.29 21.41 21.49 840,506 -0.66(-2.98%)
May 06, 2008 21.85 22.38 21.30 22.15 436,724 +0.05(+0.23%)
May 05, 2008 22.46 22.46 21.90 22.10 476,894 -0.23(-1.03%)
May 02, 2008 22.84 22.90 22.11 22.33 540,455 -0.28(-1.24%)
May 01, 2008 22.28 22.74 21.94 22.61 563,332 +0.23(+1.03%)
Apr 30, 2008 22.29 22.87 22.01 22.38 912,454 +0.20(+0.90%)
Apr 29, 2008 22.71 23.18 21.82 22.18 827,654 -0.51(-2.25%)
Apr 28, 2008 22.47 22.92 22.18 22.69 1,019,992 -0.26(-1.13%)
Apr 25, 2008 22.30 23.18 22.27 22.95 1,110,726 +0.71(+3.19%)
Apr 24, 2008 22.77 22.77 22.02 22.24 1,138,795 -0.29(-1.29%)
Apr 23, 2008 22.79 22.97 22.08 22.53 1,040,781 -0.21(-0.92%)
Apr 22, 2008 21.27 23.70 20.81 22.74 2,829,319 +2.66(+13.25%)
Apr 21, 2008 19.20 20.49 19.10 20.08 1,111,892 +0.82(+4.26%)
Apr 18, 2008 19.00 19.49 18.77 19.26 986,080 +0.73(+3.94%)
Apr 17, 2008 18.85 18.90 18.36 18.53 875,885 -0.43(-2.27%)
Apr 16, 2008 19.23 19.24 18.75 18.96 763,960 -0.11(-0.58%)
Apr 15, 2008 18.55 19.19 18.43 19.07 559,929 +0.62(+3.36%)
Apr 14, 2008 19.05 19.05 18.45 18.45 609,688 -0.64(-3.35%)
Apr 11, 2008 19.84 19.84 19.00 19.09 998,304 -0.96(-4.79%)
Apr 10, 2008 20.03 20.30 19.87 20.05 530,800 +0.05(+0.25%)
Apr 09, 2008 20.05 20.43 19.81 20.00 707,650 -0.06(-0.30%)
Apr 08, 2008 19.89 20.36 19.73 20.06 409,602 +0.05(+0.25%)
Apr 07, 2008 20.08 20.40 19.93 20.01 726,340 +0.04(+0.20%)
Apr 04, 2008 20.20 20.26 19.81 19.97 849,200 -0.33(-1.63%)
Apr 03, 2008 20.23 20.58 19.97 20.30 406,900 -0.19(-0.93%)
Apr 02, 2008 20.04 20.69 19.97 20.49 440,700 +0.48(+2.40%)
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.