Skip to main content

Hexcel Corp (NY: HXL )

60.64 -0.06 (-0.10%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.94 22.56 21.71 22.45 985,001 +0.39(+1.78%)
Sep 27, 2012 21.98 22.06 21.74 22.06 739,314 +0.23(+1.07%)
Sep 26, 2012 22.09 22.13 21.81 21.83 1,249,106 -0.23(-1.06%)
Sep 25, 2012 22.48 22.64 22.05 22.06 793,296 -0.32(-1.42%)
Sep 24, 2012 22.56 22.56 22.28 22.38 682,741 -0.35(-1.52%)
Sep 21, 2012 22.94 23.00 22.56 22.72 1,020,442 +0.04(+0.16%)
Sep 20, 2012 22.60 22.76 22.56 22.69 479,353 -0.08(-0.37%)
Sep 19, 2012 22.62 22.80 22.50 22.77 676,135 +0.17(+0.74%)
Sep 18, 2012 22.73 22.79 22.49 22.60 480,794 -0.25(-1.10%)
Sep 17, 2012 22.88 23.10 22.71 22.85 620,103 -0.19(-0.81%)
Sep 14, 2012 22.62 23.17 22.56 23.04 883,965 +0.57(+2.54%)
Sep 13, 2012 21.98 22.51 21.70 22.47 882,498 +0.55(+2.52%)
Sep 12, 2012 21.83 22.00 21.70 21.92 628,246 +0.13(+0.60%)
Sep 11, 2012 21.79 22.01 21.68 21.79 772,387 +0.01(+0.04%)
Sep 10, 2012 21.68 22.04 21.61 21.78 545,447 +0.10(+0.47%)
Sep 07, 2012 21.55 21.82 21.44 21.68 485,973 +0.12(+0.56%)
Sep 06, 2012 21.45 21.89 21.42 21.55 667,974 +0.15(+0.70%)
Sep 05, 2012 21.09 21.52 21.09 21.41 927,625 +0.32(+1.51%)
Sep 04, 2012 21.16 21.28 20.79 21.09 931,091 -0.10(-0.49%)
Aug 31, 2012 21.21 21.41 20.97 21.19 541,355 +0.13(+0.62%)
Aug 30, 2012 21.24 21.27 21.03 21.06 316,098 -0.34(-1.57%)
Aug 29, 2012 21.53 21.53 21.12 21.40 744,212 +0.31(+1.46%)
Aug 27, 2012 21.42 21.44 21.03 21.09 730,950 -0.20(-0.92%)
Aug 24, 2012 21.28 21.40 21.01 21.28 1,498,353 -0.10(-0.48%)
Aug 23, 2012 21.86 21.89 21.39 21.39 957,085 -0.51(-2.35%)
Aug 22, 2012 21.94 22.06 21.77 21.90 1,282,327 -0.15(-0.68%)
Aug 21, 2012 22.81 22.81 21.71 22.05 2,366,474 -0.73(-3.20%)
Aug 20, 2012 22.77 22.84 22.60 22.78 486,484 -0.07(-0.33%)
Aug 17, 2012 22.66 22.86 22.52 22.85 691,455 +0.20(+0.87%)
Aug 16, 2012 22.26 22.73 22.17 22.66 392,221 +0.34(+1.51%)
Aug 15, 2012 21.95 22.43 21.94 22.32 438,666 +0.24(+1.10%)
Aug 14, 2012 22.33 22.43 21.98 22.08 508,569 -0.22(-1.01%)
Aug 13, 2012 22.43 22.48 22.09 22.30 670,840 -0.19(-0.83%)
Aug 10, 2012 22.48 22.68 22.43 22.49 456,027 +0.03(+0.13%)
Aug 09, 2012 22.77 22.84 22.43 22.46 480,916 -0.38(-1.68%)
Aug 08, 2012 22.52 22.90 22.42 22.84 655,567 +0.27(+1.20%)
Aug 07, 2012 22.24 22.69 21.98 22.57 638,377 +0.56(+2.55%)
Aug 06, 2012 22.13 22.29 22.00 22.01 424,646 -0.06(-0.25%)
Aug 03, 2012 21.84 22.34 21.77 22.07 800,802 +0.65(+3.06%)
Aug 02, 2012 20.87 21.41 20.72 21.41 935,882 +0.34(+1.60%)
Aug 01, 2012 21.96 22.01 21.06 21.08 857,424 -0.69(-3.18%)
Jul 31, 2012 21.80 22.30 21.70 21.77 785,826 -0.06(-0.26%)
Jul 30, 2012 22.20 22.41 21.70 21.83 850,979 -0.49(-2.18%)
Jul 27, 2012 22.27 22.46 21.96 22.31 937,164 +0.21(+0.93%)
Jul 26, 2012 22.58 22.75 21.82 22.11 744,736 +0.03(+0.13%)
Jul 25, 2012 22.18 22.33 21.68 22.08 1,228,025 +0.11(+0.51%)
Jul 24, 2012 23.03 23.10 21.86 21.97 1,995,386 -1.06(-4.59%)
Jul 23, 2012 23.01 23.24 22.63 23.02 1,069,368 -0.64(-2.72%)
Jul 20, 2012 24.08 24.23 23.48 23.67 935,660 -0.66(-2.73%)
Jul 19, 2012 24.02 24.42 23.93 24.33 517,843 +0.35(+1.44%)
Jul 18, 2012 23.47 23.99 23.47 23.99 467,095 +0.43(+1.83%)
Jul 17, 2012 23.48 23.80 23.16 23.56 394,550 +0.17(+0.72%)
Jul 16, 2012 23.61 23.68 23.14 23.39 596,687 -0.35(-1.46%)
Jul 13, 2012 23.25 23.85 23.18 23.73 918,598 +0.64(+2.75%)
Jul 12, 2012 22.77 23.21 22.63 23.10 782,378 +0.15(+0.65%)
Jul 11, 2012 24.10 24.10 22.87 22.95 1,630,428 -1.09(-4.55%)
Jul 10, 2012 24.85 25.01 23.99 24.04 1,005,569 -0.64(-2.58%)
Jul 09, 2012 24.26 24.73 24.24 24.68 537,116 +0.45(+1.85%)
Jul 06, 2012 24.40 24.51 24.01 24.23 473,746 -0.50(-2.04%)
Jul 05, 2012 24.67 24.93 24.51 24.73 549,649 -0.03(-0.11%)
Jul 03, 2012 24.38 24.81 24.24 24.76 455,691 +0.33(+1.34%)
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.