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

Hexcel Corp (NY: HXL )

67.08 +0.94 (+1.43%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 2, 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 (%)
May 29, 2009 9.913 10.14 9.697 10.02 1,262,797 +0.15(+1.52%)
May 28, 2009 9.997 10.02 9.388 9.866 962,704 +0.04(+0.38%)
May 27, 2009 9.585 10.02 9.407 9.828 1,296,978 +0.19(+1.94%)
May 26, 2009 8.891 9.725 8.835 9.641 940,937 +0.67(+7.41%)
May 22, 2009 9.032 9.603 8.948 8.976 1,111,382 +0.00(+0.00%)
May 21, 2009 8.966 9.097 8.760 8.976 683,827 -0.12(-1.34%)
May 20, 2009 9.332 9.650 9.013 9.097 769,403 -0.16(-1.72%)
May 19, 2009 9.041 9.435 8.938 9.257 784,668 +0.18(+1.96%)
May 18, 2009 8.451 9.135 8.442 9.079 887,901 +0.81(+9.74%)
May 15, 2009 8.404 8.695 8.132 8.273 1,060,030 -0.15(-1.78%)
May 14, 2009 8.161 8.563 7.992 8.423 796,067 +0.34(+4.17%)
May 13, 2009 8.591 8.591 8.048 8.086 991,266 -0.72(-8.19%)
May 12, 2009 9.069 9.182 8.451 8.807 796,543 -0.21(-2.29%)
May 11, 2009 9.135 9.280 8.835 9.013 654,466 -0.36(-3.80%)
May 08, 2009 9.097 9.538 9.032 9.369 1,390,370 +0.62(+7.04%)
May 07, 2009 9.613 9.678 8.666 8.753 1,414,129 -0.73(-7.68%)
May 06, 2009 9.519 9.603 9.060 9.482 942,727 +0.07(+0.80%)
May 05, 2009 9.182 9.439 9.022 9.407 1,376,094 +0.17(+1.83%)
May 04, 2009 9.219 9.238 9.022 9.238 1,243,230 +0.46(+5.23%)
May 01, 2009 8.891 9.322 8.685 8.779 1,381,637 -0.21(-2.29%)
Apr 30, 2009 8.929 9.575 8.770 8.985 1,501,618 +0.15(+1.70%)
Apr 29, 2009 8.601 8.901 8.498 8.835 1,856,344 -0.07(-0.84%)
Apr 28, 2009 8.423 9.379 8.179 8.910 2,439,467 +0.95(+11.88%)
Apr 27, 2009 8.076 8.189 7.730 7.964 1,643,461 -0.21(-2.52%)
Apr 24, 2009 7.954 8.329 7.795 8.170 1,573,179 +0.25(+3.20%)
Apr 23, 2009 7.917 8.067 7.776 7.917 689,745 +0.03(+0.36%)
Apr 22, 2009 7.355 8.076 7.289 7.889 1,331,105 +0.30(+3.95%)
Apr 21, 2009 7.280 7.711 7.280 7.589 826,998 +0.24(+3.32%)
Apr 20, 2009 7.533 7.748 7.214 7.345 1,096,724 -0.39(-5.08%)
Apr 17, 2009 8.498 8.498 7.411 7.739 2,515,116 -0.64(-7.61%)
Apr 16, 2009 7.664 8.470 7.448 8.376 1,231,399 +0.82(+10.92%)
Apr 15, 2009 7.420 7.748 7.327 7.552 609,058 +0.07(+0.88%)
Apr 14, 2009 7.392 7.645 7.196 7.486 801,097 -0.04(-0.50%)
Apr 13, 2009 7.486 7.589 7.027 7.523 675,100 -0.07(-0.86%)
Apr 09, 2009 7.655 7.842 7.495 7.589 866,552 +0.19(+2.53%)
Apr 08, 2009 7.196 7.486 7.149 7.402 598,798 +0.29(+4.08%)
Apr 07, 2009 7.392 7.608 6.943 7.111 1,260,972 -0.43(-5.71%)
Apr 06, 2009 7.027 7.673 7.017 7.542 1,182,667 +0.41(+5.78%)
Apr 03, 2009 6.765 7.149 6.746 7.130 708,442 +0.23(+3.40%)
Apr 02, 2009 6.652 7.092 6.530 6.896 1,127,768 +0.52(+8.08%)
Apr 01, 2009 6.024 6.408 5.856 6.380 959,494 +0.22(+3.65%)
Mar 31, 2009 6.277 6.334 6.006 6.156 753,088 +0.14(+2.34%)
Mar 30, 2009 6.296 6.296 5.790 6.015 893,253 -0.87(-12.65%)
Mar 26, 2009 6.549 6.971 6.455 6.886 1,828,037 +0.45(+6.99%)
Mar 25, 2009 6.193 6.624 6.015 6.437 1,420,220 +0.33(+5.37%)
Mar 24, 2009 6.259 6.390 6.090 6.109 655,468 -0.29(-4.54%)
Mar 23, 2009 6.090 6.399 6.034 6.399 1,308,478 +0.97(+17.76%)
Mar 20, 2009 5.940 5.940 5.359 5.434 1,083,254 -0.32(-5.54%)
Mar 19, 2009 6.221 6.221 5.734 5.753 1,052,417 -0.23(-3.91%)
Mar 18, 2009 5.903 6.127 5.621 5.987 1,150,308 +0.07(+1.27%)
Mar 17, 2009 5.781 5.968 5.621 5.912 1,153,588 +0.03(+0.48%)
Mar 16, 2009 5.921 6.165 5.753 5.884 1,031,621 +0.06(+0.96%)
Mar 13, 2009 5.959 6.043 5.696 5.828 0 -0.09(-1.58%)
Mar 12, 2009 5.134 5.978 5.106 5.921 2,080,221 +1.13(+23.68%)
Mar 11, 2009 4.881 5.097 4.703 4.788 1,451,450 -0.07(-1.35%)
Mar 10, 2009 4.535 4.928 4.375 4.853 1,474,128 +0.55(+12.85%)
Mar 09, 2009 4.404 4.666 4.300 4.300 970,984 -0.16(-3.57%)
Mar 06, 2009 4.619 4.619 4.207 4.460 0 -0.07(-1.45%)
Mar 05, 2009 4.966 5.022 4.516 4.525 886,021 -0.59(-11.54%)
Mar 04, 2009 4.994 5.228 4.834 5.116 1,046,943 +0.05(+0.92%)
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.