Skip to main content

Hexcel Corp (NY: HXL )

73.14 +0.34 (+0.47%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 49.72 49.12 49.46 593,821 +0.15(+0.31%)
Nov 29, 2016 49.07 49.56 48.92 49.31 549,083 +0.12(+0.25%)
Nov 28, 2016 48.95 49.32 48.80 49.18 442,805 -0.04(-0.08%)
Nov 25, 2016 49.03 49.25 48.75 49.22 378,153 +0.17(+0.35%)
Nov 23, 2016 49.05 49.05 49.05 0 +1.20(+2.50%)
Nov 22, 2016 47.24 47.93 47.20 47.85 602,828 +0.77(+1.62%)
Nov 21, 2016 46.59 47.16 46.44 47.09 499,310 +0.70(+1.50%)
Nov 18, 2016 46.20 46.59 46.00 46.39 483,965 +0.33(+0.73%)
Nov 17, 2016 46.27 46.28 45.88 46.06 423,982 -0.14(-0.31%)
Nov 16, 2016 46.62 46.65 46.04 46.20 397,616 -0.64(-1.37%)
Nov 15, 2016 45.90 46.84 45.65 46.84 852,288 +0.92(+2.00%)
Nov 14, 2016 45.67 46.28 45.67 45.92 701,371 +0.46(+1.01%)
Nov 11, 2016 44.90 45.54 44.90 45.46 694,105 +0.35(+0.78%)
Nov 10, 2016 46.02 46.12 44.87 45.11 1,602,828 -0.54(-1.17%)
Nov 09, 2016 43.91 45.95 43.46 45.65 1,022,041 +1.40(+3.16%)
Nov 08, 2016 43.99 44.38 43.58 44.25 649,350 +0.13(+0.30%)
Nov 07, 2016 44.23 44.41 43.81 44.12 634,710 +0.49(+1.12%)
Nov 04, 2016 43.41 43.90 42.77 43.63 1,100,748 +0.20(+0.46%)
Nov 03, 2016 42.95 43.58 42.69 43.43 1,391,138 +0.61(+1.43%)
Nov 02, 2016 42.94 43.31 42.66 42.81 1,056,556 -0.13(-0.31%)
Nov 01, 2016 43.75 43.81 42.82 42.95 692,978 -0.55(-1.28%)
Oct 31, 2016 43.16 43.59 43.04 43.50 861,962 +0.53(+1.22%)
Oct 28, 2016 42.95 43.65 42.89 42.98 677,079 +0.05(+0.11%)
Oct 27, 2016 43.36 43.45 42.83 42.93 549,576 -0.31(-0.73%)
Oct 26, 2016 42.69 43.38 42.69 43.24 828,946 +0.37(+0.87%)
Oct 25, 2016 42.41 42.99 42.34 42.87 861,309 +0.39(+0.92%)
Oct 24, 2016 42.20 42.79 42.01 42.48 999,971 +0.83(+1.99%)
Oct 21, 2016 41.55 42.17 41.22 41.65 1,405,704 -0.38(-0.91%)
Oct 20, 2016 43.97 43.98 41.99 42.03 1,673,718 +1.47(+3.62%)
Oct 19, 2016 40.69 40.97 40.54 40.56 610,006 +0.00(+0.00%)
Oct 18, 2016 40.51 40.73 39.98 40.56 1,066,506 +0.46(+1.14%)
Oct 17, 2016 40.30 40.52 40.06 40.11 722,570 -0.15(-0.38%)
Oct 14, 2016 40.48 40.76 40.14 40.26 459,380 +0.06(+0.14%)
Oct 13, 2016 39.84 40.34 39.14 40.20 673,723 -0.13(-0.33%)
Oct 12, 2016 40.48 40.68 40.17 40.34 553,069 -0.17(-0.42%)
Oct 11, 2016 41.29 41.31 40.16 40.51 696,326 -0.99(-2.39%)
Oct 10, 2016 41.61 42.06 41.46 41.50 575,995 +0.08(+0.18%)
Oct 07, 2016 42.27 42.60 41.37 41.42 884,078 -1.33(-3.10%)
Oct 06, 2016 42.68 42.83 42.42 42.75 378,049 +0.02(+0.04%)
Oct 05, 2016 42.30 42.85 42.20 42.73 449,563 +0.67(+1.59%)
Oct 04, 2016 42.09 42.44 41.96 42.06 415,711 +0.11(+0.27%)
Oct 03, 2016 42.18 42.39 41.85 41.95 400,364 -0.31(-0.74%)
Sep 30, 2016 41.59 42.49 41.32 42.26 631,728 +0.91(+2.19%)
Sep 29, 2016 41.77 42.00 41.21 41.36 212,617 -0.55(-1.32%)
Sep 28, 2016 41.69 42.06 41.39 41.91 225,223 +0.25(+0.60%)
Sep 27, 2016 41.27 41.83 41.13 41.66 164,898 +0.33(+0.81%)
Sep 26, 2016 41.37 41.69 41.10 41.33 197,876 -0.18(-0.44%)
Sep 23, 2016 41.37 41.65 41.18 41.51 280,844 -0.16(-0.39%)
Sep 22, 2016 41.29 41.98 41.29 41.67 419,259 +0.57(+1.39%)
Sep 21, 2016 40.87 41.18 40.66 41.10 160,528 +0.32(+0.80%)
Sep 20, 2016 41.26 41.26 40.72 40.77 450,860 -0.21(-0.51%)
Sep 19, 2016 40.99 41.40 40.83 40.98 266,424 +0.07(+0.16%)
Sep 16, 2016 41.58 41.70 40.87 40.92 556,772 -0.91(-2.17%)
Sep 15, 2016 41.19 41.87 41.05 41.82 292,047 +0.62(+1.50%)
Sep 14, 2016 41.89 42.21 41.11 41.20 461,055 -0.93(-2.22%)
Sep 13, 2016 42.67 42.80 41.96 42.14 407,953 -0.83(-1.93%)
Sep 12, 2016 41.86 43.16 41.61 42.97 454,393 +0.94(+2.22%)
Sep 09, 2016 42.93 43.05 42.01 42.03 463,507 -1.35(-3.10%)
Sep 08, 2016 43.41 43.62 43.26 43.38 403,952 -0.20(-0.46%)
Sep 07, 2016 42.97 43.65 42.94 43.58 540,837 +0.53(+1.24%)
Sep 06, 2016 43.33 43.41 42.93 43.04 281,985 -0.33(-0.77%)
Sep 02, 2016 43.04 43.38 43.38 43.38 218,868 +0.60(+1.40%)
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.