Hexcel Corp (NY: HXL )

53.76 USD -0.43 (-0.79%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 44.61 45.35 44.43 45.00 789,434 +0.36(+0.81%)
Feb 27, 2014 44.08 44.71 44.01 44.64 535,274 +0.54(+1.22%)
Feb 26, 2014 43.39 44.10 43.28 44.10 599,529 +0.88(+2.04%)
Feb 25, 2014 43.47 44.00 43.11 43.22 313,677 -0.27(-0.62%)
Feb 24, 2014 43.47 44.21 43.36 43.49 588,301 +0.12(+0.28%)
Feb 21, 2014 43.38 44.13 43.08 43.37 556,776 +0.23(+0.53%)
Feb 20, 2014 42.69 43.55 42.55 43.14 979,464 +0.40(+0.94%)
Feb 19, 2014 42.87 43.30 42.71 42.74 444,908 -0.32(-0.74%)
Feb 18, 2014 43.12 43.32 42.75 43.06 428,182 +0.05(+0.12%)
Feb 14, 2014 42.58 43.01 43.01 43.01 489,600 +0.42(+0.99%)
Feb 13, 2014 42.14 42.74 42.03 42.59 584,402 +0.13(+0.31%)
Feb 12, 2014 42.12 42.88 42.11 42.46 589,067 +0.43(+1.02%)
Feb 11, 2014 41.65 42.10 41.54 42.03 613,763 +0.37(+0.89%)
Feb 10, 2014 42.01 42.12 41.51 41.66 569,320 -0.36(-0.86%)
Feb 07, 2014 41.51 42.30 41.50 42.02 532,476 +0.73(+1.77%)
Feb 06, 2014 40.75 41.35 40.72 41.29 488,915 +0.72(+1.77%)
Feb 05, 2014 40.65 40.95 40.04 40.57 633,095 -0.34(-0.83%)
Feb 04, 2014 40.41 41.29 39.69 40.91 802,215 +0.63(+1.56%)
Feb 03, 2014 41.61 41.90 40.19 40.28 683,580 -1.40(-3.36%)
Jan 31, 2014 40.98 42.09 40.61 41.68 827,548 +0.27(+0.65%)
Jan 30, 2014 42.46 42.48 41.25 41.41 1,343,114 -0.69(-1.64%)
Jan 29, 2014 42.45 42.91 42.07 42.10 679,940 -0.91(-2.12%)
Jan 28, 2014 42.73 43.03 42.47 43.01 845,119 +0.33(+0.77%)
Jan 27, 2014 42.97 43.06 41.91 42.68 1,413,867 -0.12(-0.28%)
Jan 24, 2014 45.40 45.63 42.14 42.80 2,253,532 -3.24(-7.04%)
Jan 23, 2014 46.33 46.44 45.71 46.04 660,394 -0.36(-0.78%)
Jan 22, 2014 45.68 46.46 45.65 46.40 558,360 +0.90(+1.98%)
Jan 21, 2014 45.57 46.00 45.25 45.50 723,688 +0.01(+0.02%)
Jan 17, 2014 45.90 45.49 45.49 45.49 516,400 -0.38(-0.83%)
Jan 16, 2014 45.95 46.07 45.73 45.87 410,318 -0.02(-0.04%)
Jan 15, 2014 45.52 46.02 45.52 45.89 433,948 +0.37(+0.81%)
Jan 14, 2014 45.43 45.62 45.22 45.52 449,123 +0.26(+0.57%)
Jan 13, 2014 45.25 45.66 45.07 45.26 706,461 -0.04(-0.09%)
Jan 10, 2014 45.15 45.55 45.02 45.30 482,549 +0.41(+0.91%)
Jan 09, 2014 44.37 45.14 44.37 44.89 488,569 +0.51(+1.15%)
Jan 08, 2014 44.19 44.57 43.90 44.38 319,093 +0.24(+0.54%)
Jan 07, 2014 43.71 44.40 43.71 44.14 363,227 +0.62(+1.42%)
Jan 06, 2014 43.87 44.12 43.23 43.52 1,275,439 -0.97(-2.18%)
Jan 03, 2014 44.25 44.91 44.18 44.49 563,049 +0.17(+0.38%)
Jan 02, 2014 44.48 44.91 44.18 44.32 746,209 -0.37(-0.83%)
Dec 31, 2013 44.61 44.69 44.69 44.69 356,200 +0.03(+0.07%)
Dec 30, 2013 44.61 44.82 44.56 44.66 311,371 +0.01(+0.02%)
Dec 27, 2013 44.52 44.91 44.50 44.65 327,044 +0.01(+0.02%)
Dec 26, 2013 44.51 44.93 44.43 44.64 266,822 +0.31(+0.70%)
Dec 24, 2013 43.86 44.49 43.86 44.33 243,384 +0.47(+1.07%)
Dec 23, 2013 44.19 44.35 43.80 43.86 355,192 +0.03(+0.07%)
Dec 20, 2013 42.99 43.98 42.79 43.83 529,644 +1.10(+2.57%)
Dec 19, 2013 42.86 43.05 42.38 42.73 697,218 -0.07(-0.16%)
Dec 18, 2013 42.53 42.83 41.72 42.80 677,842 +0.51(+1.21%)
Dec 17, 2013 41.83 42.94 41.83 42.29 946,345 -0.28(-0.66%)
Dec 16, 2013 41.88 42.90 41.88 42.57 760,931 +0.90(+2.16%)
Dec 13, 2013 41.91 42.17 41.56 41.67 527,924 -0.22(-0.53%)
Dec 12, 2013 41.71 42.14 41.60 41.89 287,390 +0.05(+0.12%)
Dec 11, 2013 42.52 42.74 41.57 41.84 313,977 -0.59(-1.39%)
Dec 10, 2013 42.35 42.80 42.30 42.43 284,789 -0.07(-0.16%)
Dec 09, 2013 42.69 42.86 42.22 42.50 429,499 -0.22(-0.51%)
Dec 06, 2013 42.88 43.04 42.40 42.72 698,267 +0.19(+0.45%)
Dec 05, 2013 42.24 42.81 42.24 42.53 466,224 -0.07(-0.16%)
Dec 04, 2013 43.05 43.12 42.32 42.60 560,088 -0.53(-1.23%)
Dec 03, 2013 43.29 43.85 43.06 43.13 429,347 -0.41(-0.94%)
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.