Hexcel Corp (NY: HXL )

50.07 USD -1.39 (-2.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.91 47.05 46.32 46.32 585,744 -0.55(-1.17%)
Oct 29, 2015 47.14 47.38 46.40 46.87 490,040 -0.36(-0.76%)
Oct 28, 2015 45.80 47.30 45.80 47.23 696,042 +1.44(+3.14%)
Oct 27, 2015 45.52 46.48 45.40 45.79 626,458 -0.13(-0.28%)
Oct 26, 2015 45.74 46.21 45.61 45.92 884,460 -0.06(-0.13%)
Oct 23, 2015 46.00 46.25 45.42 45.98 612,434 +0.25(+0.55%)
Oct 22, 2015 43.43 46.16 43.39 45.73 1,700,078 +2.30(+5.30%)
Oct 21, 2015 42.57 43.88 42.49 43.43 1,841,378 +0.96(+2.26%)
Oct 20, 2015 42.54 43.60 41.50 42.47 4,512,506 -3.53(-7.67%)
Oct 19, 2015 45.98 46.29 45.30 46.00 612,828 +0.03(+0.07%)
Oct 16, 2015 45.51 46.03 44.76 45.97 840,173 +0.25(+0.55%)
Oct 15, 2015 45.38 45.76 45.13 45.72 554,994 +0.63(+1.40%)
Oct 14, 2015 47.03 47.35 44.98 45.09 985,619 -1.91(-4.06%)
Oct 13, 2015 47.01 47.51 46.88 47.00 393,178 -0.57(-1.20%)
Oct 12, 2015 47.82 48.03 47.36 47.57 623,918 -0.32(-0.67%)
Oct 09, 2015 47.32 48.33 47.12 47.89 670,371 +0.53(+1.12%)
Oct 08, 2015 47.44 47.65 47.08 47.36 378,187 -0.31(-0.65%)
Oct 07, 2015 46.50 47.95 46.39 47.67 753,857 +1.43(+3.09%)
Oct 06, 2015 45.91 46.47 45.86 46.24 741,547 +0.38(+0.83%)
Oct 05, 2015 45.51 46.16 45.51 45.86 647,600 +0.69(+1.53%)
Oct 02, 2015 44.09 45.23 43.70 45.17 356,581 +0.44(+0.98%)
Oct 01, 2015 44.86 45.13 43.95 44.73 593,223 -0.13(-0.29%)
Sep 30, 2015 44.72 45.43 44.57 44.86 608,870 +0.79(+1.79%)
Sep 29, 2015 43.87 44.36 43.67 44.07 745,726 +0.09(+0.20%)
Sep 28, 2015 44.77 45.27 43.88 43.98 692,650 -1.07(-2.38%)
Sep 25, 2015 44.78 45.22 44.56 45.05 1,029,162 +0.28(+0.63%)
Sep 24, 2015 44.77 45.07 44.12 44.77 878,459 -0.43(-0.95%)
Sep 23, 2015 45.58 45.65 45.17 45.20 649,598 -0.46(-1.01%)
Sep 22, 2015 46.35 46.42 45.31 45.66 390,739 -1.10(-2.35%)
Sep 21, 2015 47.04 47.46 46.64 46.76 488,462 -0.03(-0.06%)
Sep 18, 2015 46.82 47.34 46.66 46.79 892,973 -0.74(-1.56%)
Sep 17, 2015 46.93 48.21 46.78 47.53 807,590 +0.53(+1.13%)
Sep 16, 2015 47.18 47.47 46.62 47.00 697,230 -0.09(-0.19%)
Sep 15, 2015 46.71 47.25 46.41 47.09 681,652 +0.46(+0.99%)
Sep 14, 2015 47.25 47.32 46.39 46.63 443,462 -0.41(-0.87%)
Sep 11, 2015 46.79 47.14 46.19 47.04 664,795 +0.12(+0.26%)
Sep 10, 2015 47.64 48.01 46.72 46.92 982,474 -1.04(-2.17%)
Sep 09, 2015 49.14 49.22 47.85 47.96 639,867 -0.74(-1.52%)
Sep 08, 2015 47.82 48.86 47.37 48.70 757,664 +1.60(+3.40%)
Sep 04, 2015 47.21 47.10 47.10 47.10 764,700 -0.86(-1.79%)
Sep 03, 2015 48.00 48.58 47.70 47.96 740,829 +0.00(+0.00%)
Sep 02, 2015 47.21 47.96 46.67 47.96 713,074 +1.19(+2.54%)
Sep 01, 2015 47.52 48.00 46.55 46.77 730,502 -1.49(-3.09%)
Aug 31, 2015 49.07 49.44 48.09 48.26 712,109 -1.04(-2.11%)
Aug 28, 2015 49.32 49.75 48.83 49.30 834,702 -0.07(-0.14%)
Aug 27, 2015 50.00 50.35 48.34 49.37 1,455,410 -0.18(-0.36%)
Aug 26, 2015 48.99 49.71 48.06 49.55 962,759 +1.67(+3.49%)
Aug 25, 2015 49.99 49.99 47.87 47.88 569,526 -0.58(-1.20%)
Aug 24, 2015 44.99 49.52 40.49 48.46 850,623 -1.55(-3.10%)
Aug 21, 2015 51.10 51.33 49.94 50.01 904,428 -1.83(-3.53%)
Aug 20, 2015 53.00 53.15 51.83 51.84 513,632 -1.62(-3.03%)
Aug 19, 2015 54.00 54.00 53.31 53.46 699,264 -0.65(-1.20%)
Aug 18, 2015 54.37 54.72 53.88 54.11 486,928 -0.36(-0.66%)
Aug 17, 2015 53.83 54.47 53.63 54.47 408,472 +0.32(+0.59%)
Aug 14, 2015 53.58 54.17 53.58 54.15 407,355 +0.37(+0.69%)
Aug 13, 2015 53.11 54.34 53.11 53.78 675,673 +0.64(+1.20%)
Aug 12, 2015 53.30 53.45 52.34 53.14 709,841 -0.56(-1.04%)
Aug 11, 2015 53.66 54.23 53.48 53.70 622,327 -0.78(-1.43%)
Aug 10, 2015 52.98 54.50 52.92 54.48 817,447 +2.08(+3.97%)
Aug 07, 2015 51.75 52.45 51.67 52.40 653,992 +0.49(+0.94%)
Aug 06, 2015 51.77 52.12 51.28 51.91 810,468 +0.25(+0.48%)
Aug 05, 2015 51.88 52.60 51.52 51.66 703,199 +0.15(+0.29%)
Aug 04, 2015 51.68 51.87 51.04 51.51 570,973 -0.04(-0.08%)
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.