Hexcel Corp (NY: HXL )

56.91 USD +2.60 (+4.79%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 42.23 41.49 41.49 41.49 208,800 -0.59(-1.40%)
Dec 30, 2014 41.73 42.20 41.56 42.08 343,867 +0.17(+0.41%)
Dec 29, 2014 41.99 42.11 41.37 41.91 583,976 -0.32(-0.76%)
Dec 26, 2014 42.14 42.27 41.78 42.23 258,759 +0.33(+0.79%)
Dec 24, 2014 41.81 41.90 41.90 41.90 158,500 +0.19(+0.46%)
Dec 23, 2014 41.33 41.89 41.25 41.71 509,077 +0.48(+1.16%)
Dec 22, 2014 40.95 41.28 40.95 41.23 337,256 +0.38(+0.93%)
Dec 19, 2014 40.91 41.14 40.52 40.85 734,874 +0.03(+0.07%)
Dec 18, 2014 40.26 40.89 40.12 40.82 742,489 +0.91(+2.28%)
Dec 17, 2014 39.47 40.10 38.91 39.91 1,067,169 +0.44(+1.11%)
Dec 16, 2014 39.72 40.10 39.34 39.47 587,694 -0.30(-0.75%)
Dec 15, 2014 40.18 40.43 39.06 39.77 767,390 +0.02(+0.05%)
Dec 12, 2014 40.20 40.45 39.64 39.75 783,109 -0.77(-1.90%)
Dec 11, 2014 41.09 41.09 40.35 40.52 719,283 -0.29(-0.71%)
Dec 10, 2014 43.16 43.16 40.77 40.81 1,263,594 -2.74(-6.29%)
Dec 09, 2014 42.89 43.58 42.64 43.55 434,284 +0.17(+0.39%)
Dec 08, 2014 43.79 43.83 43.23 43.38 302,800 -0.35(-0.80%)
Dec 05, 2014 43.36 43.77 43.35 43.73 324,943 +0.40(+0.92%)
Dec 04, 2014 43.53 43.54 42.97 43.33 319,068 -0.22(-0.51%)
Dec 03, 2014 42.52 43.59 42.21 43.55 482,199 +0.95(+2.23%)
Dec 02, 2014 42.80 43.11 42.37 42.60 454,847 -0.17(-0.40%)
Dec 01, 2014 43.09 43.16 42.64 42.77 303,460 -0.52(-1.20%)
Nov 28, 2014 43.71 43.86 43.24 43.29 187,086 -0.45(-1.03%)
Nov 26, 2014 43.89 43.74 43.74 43.74 261,100 -0.10(-0.23%)
Nov 25, 2014 43.95 44.26 43.74 43.84 224,623 +0.01(+0.02%)
Nov 24, 2014 43.67 44.32 43.65 43.83 372,819 +0.26(+0.60%)
Nov 21, 2014 43.57 43.82 43.41 43.57 269,479 +0.47(+1.09%)
Nov 20, 2014 43.01 43.28 42.77 43.10 637,077 -0.27(-0.62%)
Nov 19, 2014 43.52 43.52 43.13 43.37 409,595 -0.14(-0.32%)
Nov 18, 2014 43.31 44.07 43.30 43.51 757,135 +0.16(+0.37%)
Nov 17, 2014 43.18 43.60 42.99 43.35 669,861 +0.14(+0.32%)
Nov 14, 2014 43.01 43.35 42.92 43.21 292,650 +0.08(+0.19%)
Nov 13, 2014 43.04 43.54 42.96 43.13 312,736 -0.10(-0.23%)
Nov 12, 2014 42.84 43.25 42.68 43.23 363,951 +0.27(+0.63%)
Nov 11, 2014 43.24 43.33 42.84 42.96 771,897 -0.32(-0.74%)
Nov 10, 2014 43.10 43.37 43.01 43.28 474,031 +0.22(+0.51%)
Nov 07, 2014 42.69 43.08 42.47 43.06 511,636 +0.36(+0.84%)
Nov 06, 2014 42.24 42.83 42.24 42.70 327,879 +0.28(+0.66%)
Nov 05, 2014 42.88 42.88 42.07 42.42 773,502 -0.12(-0.28%)
Nov 04, 2014 42.50 42.82 42.25 42.54 620,088 -0.07(-0.16%)
Nov 03, 2014 41.75 42.82 41.56 42.61 988,399 +0.72(+1.72%)
Oct 31, 2014 41.36 41.94 41.26 41.89 631,655 +0.92(+2.25%)
Oct 30, 2014 40.61 40.98 39.78 40.97 438,265 +0.32(+0.79%)
Oct 29, 2014 40.64 40.73 40.19 40.65 503,934 +0.13(+0.32%)
Oct 28, 2014 39.89 40.58 39.80 40.52 363,353 +0.75(+1.89%)
Oct 27, 2014 39.64 39.81 40.01 39.77 410,093 -0.24(-0.60%)
Oct 24, 2014 40.07 40.07 39.63 40.01 756,423 -0.10(-0.25%)
Oct 23, 2014 39.00 40.28 38.99 40.11 997,839 +1.36(+3.51%)
Oct 22, 2014 39.29 39.86 38.43 38.75 845,414 -0.26(-0.67%)
Oct 21, 2014 38.95 39.31 37.38 39.01 1,793,058 +0.84(+2.20%)
Oct 20, 2014 38.41 38.51 37.55 38.17 1,302,322 -0.21(-0.55%)
Oct 17, 2014 38.61 38.84 38.19 38.38 749,994 +0.16(+0.42%)
Oct 16, 2014 37.60 38.45 37.35 38.22 652,247 +0.19(+0.50%)
Oct 15, 2014 37.38 38.21 36.85 38.03 814,723 +0.21(+0.56%)
Oct 14, 2014 37.24 37.98 37.06 37.82 572,387 +0.90(+2.44%)
Oct 13, 2014 37.92 38.12 36.87 36.92 658,697 -0.91(-2.41%)
Oct 10, 2014 38.16 38.77 37.83 37.83 750,947 -0.44(-1.15%)
Oct 09, 2014 39.16 39.29 38.10 38.27 637,555 -0.84(-2.15%)
Oct 08, 2014 38.35 39.20 38.23 39.11 948,964 +0.76(+1.98%)
Oct 07, 2014 39.03 39.03 38.35 38.35 637,311 -0.91(-2.32%)
Oct 06, 2014 39.61 39.65 39.05 39.26 540,209 -0.22(-0.56%)
Oct 03, 2014 39.37 39.66 39.12 39.48 1,040,021 +0.48(+1.23%)
Oct 02, 2014 39.04 39.26 38.75 39.00 1,375,938 -0.06(-0.15%)
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.