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

Hexcel Corp (NY: HXL )

68.16 +0.29 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 8.957 9.032 8.788 8.929 1,083,966 -0.04(-0.42%)
Jun 29, 2009 8.657 9.069 8.657 8.966 944,692 +0.09(+1.06%)
Jun 26, 2009 8.891 8.957 8.713 8.873 1,557,106 -0.07(-0.73%)
Jun 25, 2009 8.826 8.966 8.788 8.938 1,344,555 +0.10(+1.17%)
Jun 24, 2009 8.713 9.219 8.573 8.835 3,186,038 +0.40(+4.78%)
Jun 23, 2009 8.695 8.704 8.301 8.432 3,485,395 -0.81(-8.72%)
Jun 22, 2009 9.622 9.622 9.172 9.238 1,300,716 -0.52(-5.28%)
Jun 19, 2009 10.03 10.06 9.669 9.753 1,208,222 -0.11(-1.14%)
Jun 18, 2009 9.838 9.988 9.557 9.866 773,594 +0.12(+1.25%)
Jun 17, 2009 9.791 9.988 9.407 9.744 2,214,095 -0.06(-0.57%)
Jun 16, 2009 10.44 10.44 9.669 9.800 1,686,865 -0.49(-4.74%)
Jun 15, 2009 9.847 10.37 9.622 10.29 2,757,921 +0.04(+0.37%)
Jun 12, 2009 10.98 11.06 10.15 10.25 2,785,879 -0.67(-6.10%)
Jun 11, 2009 11.80 11.95 10.83 10.92 2,453,647 -0.87(-7.39%)
Jun 10, 2009 12.28 12.50 11.45 11.79 1,981,033 -0.33(-2.71%)
Jun 09, 2009 12.39 12.60 11.87 12.11 1,949,548 -0.14(-1.15%)
Jun 08, 2009 12.18 12.44 11.93 12.25 1,673,097 -0.45(-3.54%)
Jun 05, 2009 12.72 13.04 12.42 12.70 2,174,724 +0.36(+2.88%)
Jun 04, 2009 11.80 12.40 11.36 12.35 2,059,558 +0.84(+7.33%)
Jun 03, 2009 11.07 11.77 10.91 11.51 3,595,895 +0.32(+2.85%)
Jun 02, 2009 11.28 11.33 11.02 11.19 908,087 -0.15(-1.32%)
Jun 01, 2009 10.24 11.52 10.21 11.34 1,809,235 +1.32(+13.19%)
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%)
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.