Hexcel Corp (NY: HXL )

56.15 USD +0.70 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 42.14 42.72 41.79 42.31 319,853 +0.13(+0.31%)
Oct 30, 2013 42.79 42.91 42.08 42.18 378,272 -0.64(-1.49%)
Oct 29, 2013 42.19 42.82 42.08 42.82 524,429 +0.75(+1.78%)
Oct 28, 2013 42.40 42.47 41.70 42.07 464,164 -0.47(-1.10%)
Oct 25, 2013 42.54 42.61 42.28 42.54 293,033 +0.00(+0.00%)
Oct 24, 2013 42.22 42.55 41.90 42.54 439,004 +0.50(+1.19%)
Oct 23, 2013 41.00 42.57 40.90 42.04 1,430,136 +1.10(+2.69%)
Oct 22, 2013 43.00 43.00 40.11 40.94 1,938,556 -0.18(-0.44%)
Oct 21, 2013 40.52 41.13 40.44 41.12 818,569 +0.69(+1.71%)
Oct 18, 2013 41.35 41.61 40.36 40.43 1,507,033 -0.95(-2.30%)
Oct 17, 2013 40.04 41.47 39.88 41.38 581,830 +1.28(+3.19%)
Oct 16, 2013 39.69 40.49 39.64 40.10 506,523 +0.54(+1.37%)
Oct 15, 2013 40.15 40.20 39.42 39.56 403,865 -0.52(-1.30%)
Oct 14, 2013 39.51 40.21 39.34 40.08 224,067 +0.25(+0.63%)
Oct 11, 2013 39.48 39.85 39.30 39.83 250,198 +0.42(+1.07%)
Oct 10, 2013 38.99 39.43 38.79 39.41 441,368 +1.32(+3.47%)
Oct 09, 2013 38.62 38.71 38.02 38.09 434,478 -0.48(-1.24%)
Oct 08, 2013 39.04 39.15 38.54 38.57 626,434 -0.52(-1.33%)
Oct 07, 2013 38.67 39.40 38.60 39.09 290,613 -0.01(-0.03%)
Oct 04, 2013 39.28 39.38 39.02 39.10 318,379 -0.13(-0.33%)
Oct 03, 2013 39.58 39.58 38.86 39.23 411,506 -0.42(-1.06%)
Oct 02, 2013 39.15 39.73 38.98 39.65 446,880 +0.19(+0.48%)
Oct 01, 2013 38.92 39.75 38.82 39.46 555,927 +0.66(+1.70%)
Sep 30, 2013 38.80 39.05 38.35 38.80 468,416 +0.00(+0.00%)
Sep 27, 2013 38.31 38.89 38.21 38.80 371,346 +0.21(+0.54%)
Sep 26, 2013 38.20 38.63 38.07 38.59 371,385 +0.40(+1.05%)
Sep 25, 2013 38.35 38.41 38.02 38.19 247,938 -0.20(-0.52%)
Sep 24, 2013 37.83 38.48 37.28 38.39 530,778 +0.47(+1.24%)
Sep 23, 2013 38.68 38.85 37.88 37.92 561,131 -0.90(-2.32%)
Sep 20, 2013 39.15 39.22 38.73 38.82 577,068 -0.33(-0.84%)
Sep 19, 2013 39.64 39.67 39.08 39.15 487,950 -0.52(-1.31%)
Sep 18, 2013 39.25 39.68 38.91 39.67 419,537 +0.32(+0.81%)
Sep 17, 2013 38.75 39.46 38.39 39.35 426,611 +0.54(+1.39%)
Sep 16, 2013 38.20 38.85 37.98 38.81 516,148 +0.96(+2.54%)
Sep 13, 2013 37.79 37.88 37.25 37.85 325,884 +0.11(+0.29%)
Sep 12, 2013 37.41 37.81 37.35 37.74 388,860 +0.39(+1.04%)
Sep 11, 2013 37.01 37.51 36.91 37.35 358,474 +0.38(+1.03%)
Sep 10, 2013 37.09 37.33 36.83 36.97 215,314 +0.16(+0.43%)
Sep 09, 2013 36.35 36.97 36.35 36.81 210,709 +0.52(+1.43%)
Sep 06, 2013 36.72 36.75 35.89 36.29 228,197 -0.29(-0.79%)
Sep 05, 2013 36.44 36.74 36.43 36.58 179,292 +0.09(+0.25%)
Sep 04, 2013 35.76 36.54 35.76 36.49 365,245 +0.74(+2.07%)
Sep 03, 2013 36.00 36.21 35.49 35.75 280,192 +0.18(+0.51%)
Aug 30, 2013 36.16 36.16 35.50 35.57 242,409 -0.36(-1.00%)
Aug 29, 2013 35.51 36.19 35.51 35.93 236,009 +0.43(+1.21%)
Aug 28, 2013 35.47 35.67 35.31 35.50 396,616 -0.06(-0.17%)
Aug 27, 2013 36.24 36.35 35.45 35.56 242,182 -1.10(-3.00%)
Aug 26, 2013 36.61 36.97 36.33 36.66 239,754 -0.01(-0.03%)
Aug 23, 2013 36.59 36.71 36.35 36.67 192,132 +0.14(+0.38%)
Aug 22, 2013 36.26 36.80 36.25 36.53 268,447 +0.28(+0.77%)
Aug 21, 2013 35.86 36.49 35.76 36.25 563,140 +0.45(+1.26%)
Aug 20, 2013 35.68 36.00 35.62 35.80 245,087 +0.09(+0.25%)
Aug 19, 2013 35.62 35.88 35.48 35.71 484,260 +0.00(+0.00%)
Aug 16, 2013 35.62 35.92 35.46 35.71 405,777 +0.07(+0.20%)
Aug 15, 2013 36.02 36.05 35.40 35.64 514,516 -0.70(-1.93%)
Aug 14, 2013 36.78 36.87 36.31 36.34 449,025 -0.44(-1.20%)
Aug 13, 2013 36.82 37.14 36.58 36.78 581,175 -0.03(-0.08%)
Aug 12, 2013 36.61 36.93 36.57 36.81 443,375 +0.19(+0.52%)
Aug 09, 2013 36.44 36.83 36.28 36.62 469,891 +0.02(+0.05%)
Aug 08, 2013 36.80 37.14 36.57 36.60 383,792 +0.03(+0.08%)
Aug 07, 2013 36.04 36.59 35.90 36.57 598,366 +0.48(+1.33%)
Aug 06, 2013 36.25 36.52 36.01 36.09 320,185 -0.20(-0.55%)
Aug 05, 2013 36.08 36.36 36.05 36.29 417,767 +0.23(+0.64%)
Aug 02, 2013 36.12 36.22 35.64 36.06 525,861 -0.09(-0.25%)
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.