Hexcel Corp (NY: HXL )

52.66 USD -0.68 (-1.27%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 23.25 24.06 22.85 23.94 906,096 +0.38(+1.61%)
Jul 28, 2011 23.58 24.46 23.52 23.56 768,170 +0.04(+0.17%)
Jul 27, 2011 24.07 24.10 23.41 23.52 1,275,444 -0.60(-2.49%)
Jul 26, 2011 25.18 25.68 24.06 24.12 2,683,694 +0.10(+0.42%)
Jul 25, 2011 23.67 24.09 23.57 24.02 964,888 +0.00(+0.00%)
Jul 22, 2011 24.12 24.12 23.90 24.02 719,815 -0.21(-0.87%)
Jul 21, 2011 23.95 24.39 23.92 24.23 1,136,244 +0.40(+1.68%)
Jul 20, 2011 23.25 23.91 23.25 23.83 1,615,221 +0.65(+2.80%)
Jul 19, 2011 22.54 23.30 22.35 23.18 1,177,578 +0.82(+3.67%)
Jul 18, 2011 21.97 22.46 21.68 22.36 793,641 +0.28(+1.27%)
Jul 15, 2011 22.03 22.13 21.79 22.08 457,015 +0.15(+0.68%)
Jul 14, 2011 22.47 22.47 21.84 21.93 619,814 -0.52(-2.32%)
Jul 13, 2011 22.36 22.83 22.30 22.45 524,055 +0.19(+0.85%)
Jul 12, 2011 22.17 22.57 22.15 22.26 726,293 -0.04(-0.18%)
Jul 11, 2011 22.54 22.68 22.13 22.30 663,648 -0.62(-2.71%)
Jul 08, 2011 22.72 22.96 22.48 22.92 750,528 -0.17(-0.74%)
Jul 07, 2011 22.96 23.23 22.74 23.09 918,849 +0.39(+1.72%)
Jul 06, 2011 22.68 22.78 22.51 22.70 670,339 -0.06(-0.26%)
Jul 05, 2011 22.63 22.87 22.31 22.76 1,724,745 +0.43(+1.93%)
Jul 01, 2011 21.90 22.39 21.77 22.33 666,252 +0.44(+2.01%)
Jun 30, 2011 21.42 22.06 21.35 21.89 646,582 +0.53(+2.48%)
Jun 29, 2011 21.36 21.61 21.28 21.36 490,005 +0.04(+0.19%)
Jun 28, 2011 21.06 21.32 21.00 21.32 466,684 +0.24(+1.14%)
Jun 27, 2011 20.90 21.20 20.90 21.08 388,795 +0.12(+0.57%)
Jun 24, 2011 21.18 21.19 20.54 20.96 933,392 -0.16(-0.76%)
Jun 23, 2011 20.74 21.21 20.46 21.12 736,914 +0.03(+0.14%)
Jun 22, 2011 21.41 21.42 21.07 21.09 775,537 +0.15(+0.72%)
Jun 21, 2011 20.46 20.97 20.39 20.94 821,268 +0.69(+3.41%)
Jun 20, 2011 20.27 20.32 20.14 20.25 375,652 +0.29(+1.45%)
Jun 17, 2011 20.18 20.25 19.81 19.96 915,825 +0.02(+0.10%)
Jun 16, 2011 19.81 20.08 19.66 19.94 561,377 +0.11(+0.55%)
Jun 15, 2011 19.72 20.27 19.58 19.83 768,321 -0.16(-0.80%)
Jun 14, 2011 19.59 20.08 19.56 19.99 627,298 +0.64(+3.31%)
Jun 13, 2011 19.29 19.50 19.11 19.35 675,862 +0.13(+0.68%)
Jun 10, 2011 19.39 19.40 18.95 19.22 1,037,075 -0.26(-1.33%)
Jun 09, 2011 19.57 19.69 19.40 19.48 563,079 -0.02(-0.10%)
Jun 08, 2011 19.89 19.89 19.43 19.50 711,203 -0.45(-2.26%)
Jun 07, 2011 19.89 20.07 19.62 19.95 797,359 +0.26(+1.32%)
Jun 06, 2011 19.62 19.97 19.51 19.69 1,071,224 +0.36(+1.86%)
Jun 03, 2011 19.39 19.70 19.30 19.33 534,620 -1.18(-5.75%)
May 24, 2011 20.90 20.91 20.42 20.51 586,811 -0.28(-1.35%)
May 23, 2011 21.03 21.13 20.69 20.79 914,961 -0.66(-3.08%)
May 20, 2011 21.50 21.72 21.30 21.45 667,193 -0.17(-0.79%)
May 19, 2011 21.56 21.92 21.39 21.62 1,056,136 +0.13(+0.60%)
May 18, 2011 20.94 21.51 20.87 21.49 478,686 +0.63(+3.02%)
May 17, 2011 21.42 21.46 20.82 20.86 885,245 -0.69(-3.20%)
May 16, 2011 21.70 21.97 21.47 21.55 532,525 -0.28(-1.28%)
May 13, 2011 21.91 22.00 21.65 21.83 742,909 -0.07(-0.32%)
May 12, 2011 21.62 22.00 21.27 21.90 587,830 +0.12(+0.55%)
May 11, 2011 21.78 21.95 21.47 21.78 791,201 -0.09(-0.41%)
May 10, 2011 21.56 21.93 21.55 21.87 650,264 +0.36(+1.67%)
May 09, 2011 20.98 21.72 20.96 21.51 713,786 +0.35(+1.65%)
May 06, 2011 21.05 21.24 20.75 21.16 739,182 +0.48(+2.32%)
May 05, 2011 20.27 21.05 20.23 20.68 675,270 +0.29(+1.42%)
May 04, 2011 20.73 20.79 20.30 20.39 576,337 -0.33(-1.59%)
May 03, 2011 20.91 21.17 20.52 20.72 579,500 -0.30(-1.43%)
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.