Hexcel Corp (NY: HXL )

51.93 USD -0.58 (-1.10%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 25.23 25.80 25.23 25.79 802,087 +1.06(+4.29%)
Jun 28, 2012 24.59 24.97 24.46 24.73 699,943 -0.13(-0.52%)
Jun 27, 2012 24.42 24.98 24.38 24.86 644,307 +0.53(+2.18%)
Jun 26, 2012 24.39 24.66 24.06 24.33 1,200,879 -0.08(-0.33%)
Jun 25, 2012 24.32 24.53 24.17 24.41 880,515 -0.27(-1.09%)
Jun 22, 2012 24.36 24.70 24.10 24.68 1,520,688 +0.48(+1.98%)
Jun 21, 2012 24.73 24.84 24.16 24.20 797,754 -0.50(-2.02%)
Jun 20, 2012 24.63 24.83 24.50 24.70 859,682 +0.01(+0.04%)
Jun 19, 2012 24.70 24.92 24.46 24.69 1,282,755 +0.18(+0.73%)
Jun 18, 2012 24.19 24.59 24.11 24.51 855,011 +0.10(+0.41%)
Jun 15, 2012 24.48 24.61 24.28 24.41 881,919 -0.04(-0.16%)
Jun 14, 2012 24.57 24.79 24.21 24.45 1,223,214 -0.15(-0.61%)
Jun 13, 2012 24.51 24.81 24.23 24.60 1,268,417 -0.03(-0.12%)
Jun 12, 2012 24.13 24.68 24.11 24.63 1,072,290 +0.63(+2.62%)
Jun 11, 2012 24.46 24.56 24.00 24.00 1,404,835 -0.12(-0.50%)
Jun 08, 2012 23.99 24.17 23.72 24.12 533,545 +0.04(+0.17%)
Jun 07, 2012 24.29 24.46 23.91 24.08 1,243,027 +0.12(+0.50%)
Jun 06, 2012 23.49 23.97 23.44 23.96 470,192 +0.70(+3.01%)
Jun 05, 2012 22.98 23.39 22.88 23.26 723,869 +0.21(+0.91%)
Jun 04, 2012 23.51 23.73 22.77 23.05 1,319,597 -0.35(-1.50%)
Jun 01, 2012 23.73 24.15 23.33 23.40 1,134,004 -0.98(-4.02%)
May 31, 2012 24.75 24.80 24.03 24.38 1,083,072 -0.33(-1.34%)
May 30, 2012 24.69 25.16 24.69 24.71 904,737 -0.25(-1.00%)
May 29, 2012 24.65 25.01 24.51 24.96 1,005,466 +0.49(+2.00%)
May 25, 2012 25.00 25.00 24.35 24.47 798,701 -0.52(-2.08%)
May 24, 2012 25.60 25.67 24.58 24.99 815,208 -0.52(-2.04%)
May 23, 2012 25.07 25.58 24.76 25.51 385,137 +0.16(+0.63%)
May 22, 2012 25.51 25.83 25.18 25.35 538,033 -0.05(-0.20%)
May 21, 2012 24.82 25.44 24.72 25.40 774,820 +0.64(+2.58%)
May 18, 2012 25.15 25.37 24.68 24.76 746,662 -0.44(-1.75%)
May 17, 2012 26.20 26.23 25.18 25.20 913,842 -0.92(-3.52%)
May 16, 2012 26.98 27.02 26.08 26.12 654,122 -0.73(-2.72%)
May 15, 2012 26.91 27.23 26.75 26.85 982,989 -0.15(-0.56%)
May 14, 2012 26.45 27.11 26.44 27.00 960,642 +0.18(+0.67%)
May 11, 2012 26.45 26.94 26.45 26.82 785,582 +0.12(+0.45%)
May 10, 2012 27.05 27.07 26.46 26.70 646,559 -0.03(-0.11%)
May 09, 2012 26.30 27.09 26.22 26.73 875,773 -0.01(-0.04%)
May 08, 2012 26.56 26.80 26.09 26.74 490,254 +0.00(+0.00%)
May 07, 2012 26.50 26.85 26.38 26.74 617,493 +0.10(+0.38%)
May 04, 2012 26.89 26.95 26.45 26.64 712,727 -0.50(-1.84%)
May 03, 2012 27.36 27.45 27.03 27.14 746,423 -0.29(-1.06%)
May 02, 2012 27.25 27.43 27.12 27.43 590,832 +0.00(+0.00%)
May 01, 2012 27.28 27.85 27.12 27.43 1,052,761 +0.05(+0.18%)
Apr 30, 2012 27.74 27.74 27.20 27.38 936,376 -0.42(-1.51%)
Apr 27, 2012 27.91 27.95 27.47 27.80 1,063,993 +0.05(+0.18%)
Apr 26, 2012 27.93 28.00 27.64 27.75 1,708,433 +0.12(+0.43%)
Apr 25, 2012 27.33 27.93 27.30 27.63 2,483,448 +0.74(+2.75%)
Apr 24, 2012 27.78 28.01 26.44 26.89 2,940,967 +0.60(+2.28%)
Apr 23, 2012 25.98 26.42 25.52 26.29 964,941 -0.17(-0.64%)
Apr 20, 2012 26.37 26.95 26.32 26.46 1,126,740 +0.44(+1.69%)
Apr 19, 2012 26.30 26.60 25.88 26.02 721,889 -0.25(-0.95%)
Apr 18, 2012 26.21 26.42 26.21 26.27 958,775 +0.02(+0.08%)
Apr 17, 2012 26.34 26.45 26.02 26.25 743,857 +0.19(+0.73%)
Apr 16, 2012 26.60 26.60 25.97 26.06 1,205,476 -0.34(-1.29%)
Apr 13, 2012 26.54 26.54 25.94 26.40 1,571,057 -0.30(-1.12%)
Apr 12, 2012 24.96 26.71 24.85 26.70 3,419,726 +2.33(+9.56%)
Apr 11, 2012 24.10 24.48 24.00 24.37 840,841 +0.60(+2.52%)
Apr 10, 2012 24.16 24.33 23.72 23.77 1,131,597 -0.47(-1.94%)
Apr 09, 2012 23.77 24.66 23.73 24.24 865,080 -0.09(-0.37%)
Apr 05, 2012 24.55 24.79 24.31 24.33 737,227 -0.35(-1.42%)
Apr 04, 2012 24.62 24.78 24.52 24.68 695,905 -0.25(-1.00%)
Apr 03, 2012 24.73 25.05 24.66 24.93 1,167,864 +0.14(+0.56%)
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.