Hexcel Corp (NY: HXL )

55.72 USD +1.96 (+3.65%)
Streaming Delayed Price Updated: 11:02 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 46.30 46.45 46.45 46.45 369,000 +0.02(+0.04%)
Dec 30, 2015 47.18 47.34 46.25 46.43 529,120 -0.89(-1.88%)
Dec 29, 2015 47.25 47.83 46.74 47.32 359,473 +0.51(+1.09%)
Dec 28, 2015 46.87 47.09 46.37 46.81 250,869 -0.23(-0.49%)
Dec 24, 2015 47.02 47.04 47.04 47.04 120,200 +0.09(+0.19%)
Dec 23, 2015 47.05 47.21 46.59 46.95 276,627 +0.27(+0.58%)
Dec 22, 2015 46.46 46.97 45.83 46.68 481,058 +0.50(+1.08%)
Dec 21, 2015 45.76 46.47 45.76 46.18 431,238 +0.87(+1.92%)
Dec 18, 2015 45.68 45.79 44.63 45.31 964,827 -0.68(-1.48%)
Dec 17, 2015 46.32 46.74 45.81 45.99 550,264 -0.26(-0.56%)
Dec 16, 2015 45.96 46.40 45.48 46.25 511,139 +0.77(+1.69%)
Dec 15, 2015 45.59 45.86 44.88 45.48 439,762 +0.49(+1.09%)
Dec 14, 2015 45.03 45.49 44.49 44.99 434,137 -0.10(-0.22%)
Dec 11, 2015 45.13 45.44 44.99 45.09 259,207 -0.65(-1.42%)
Dec 10, 2015 45.82 46.33 45.21 45.74 456,443 +0.72(+1.60%)
Dec 09, 2015 45.41 45.74 44.60 45.02 386,263 -0.52(-1.14%)
Dec 08, 2015 46.07 46.15 45.19 45.54 502,354 -0.95(-2.04%)
Dec 07, 2015 46.99 47.24 46.14 46.49 316,341 -0.75(-1.59%)
Dec 04, 2015 46.49 47.26 46.38 47.24 634,541 +0.75(+1.61%)
Dec 03, 2015 46.88 47.03 45.93 46.49 470,138 -0.27(-0.58%)
Dec 02, 2015 46.79 47.10 46.63 46.76 513,257 -0.04(-0.09%)
Dec 01, 2015 47.19 47.50 46.68 46.80 426,003 -0.29(-0.62%)
Nov 30, 2015 47.20 47.51 46.96 47.09 528,883 -0.06(-0.13%)
Nov 27, 2015 46.98 47.25 46.59 47.15 206,791 +0.30(+0.64%)
Nov 25, 2015 46.95 46.85 46.85 46.85 248,500 -0.06(-0.13%)
Nov 24, 2015 47.07 47.32 46.76 46.91 510,283 -0.19(-0.40%)
Nov 23, 2015 47.18 47.42 46.90 47.10 345,583 -0.20(-0.42%)
Nov 20, 2015 46.83 47.50 46.83 47.30 526,253 +0.69(+1.48%)
Nov 19, 2015 46.40 46.76 46.16 46.61 654,820 +0.21(+0.45%)
Nov 18, 2015 45.76 46.44 45.48 46.40 541,506 +0.76(+1.67%)
Nov 17, 2015 45.17 45.69 44.95 45.64 808,497 +0.59(+1.31%)
Nov 16, 2015 43.96 45.06 43.67 45.05 919,780 +1.11(+2.53%)
Nov 13, 2015 43.29 44.03 43.19 43.94 1,452,206 +0.58(+1.34%)
Nov 12, 2015 45.37 45.45 43.28 43.36 1,395,940 -2.54(-5.53%)
Nov 11, 2015 46.01 46.46 45.84 45.90 348,758 -0.14(-0.30%)
Nov 10, 2015 45.80 46.06 45.43 46.04 493,656 +0.00(+0.00%)
Nov 09, 2015 47.00 47.10 45.61 46.04 654,862 -1.12(-2.37%)
Nov 06, 2015 47.31 48.00 46.99 47.16 506,698 -0.21(-0.44%)
Nov 05, 2015 47.39 47.57 47.02 47.37 423,870 +0.00(+0.00%)
Nov 04, 2015 48.18 48.33 47.15 47.37 584,302 -0.83(-1.72%)
Nov 03, 2015 47.39 48.32 47.27 48.20 772,810 +0.69(+1.45%)
Nov 02, 2015 46.38 47.59 46.33 47.51 473,200 +1.19(+2.57%)
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%)
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.