Hexcel Corp (NY: HXL )

55.77 USD -0.91 (-1.61%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 47.78 47.91 47.49 47.58 395,440 +0.01(+0.02%)
Feb 26, 2015 47.51 47.70 47.29 47.57 297,333 -0.01(-0.02%)
Feb 25, 2015 48.13 48.13 47.49 47.58 276,107 -0.55(-1.14%)
Feb 24, 2015 47.50 48.15 47.25 48.13 578,149 +0.63(+1.33%)
Feb 23, 2015 47.47 47.50 46.69 47.50 467,761 -0.03(-0.06%)
Feb 20, 2015 47.00 47.56 46.89 47.53 368,629 +0.38(+0.81%)
Feb 19, 2015 46.39 47.18 46.24 47.15 343,527 +0.54(+1.16%)
Feb 18, 2015 45.87 46.61 45.79 46.61 298,408 +0.74(+1.61%)
Feb 17, 2015 45.53 46.00 45.47 45.87 307,501 +0.36(+0.79%)
Feb 13, 2015 45.14 45.51 45.51 45.51 653,400 +0.48(+1.07%)
Feb 12, 2015 45.28 45.30 44.87 45.03 745,346 +0.00(+0.00%)
Feb 11, 2015 45.71 45.81 44.98 45.03 579,237 -0.76(-1.66%)
Feb 10, 2015 45.35 45.80 45.03 45.79 579,899 +0.79(+1.76%)
Feb 09, 2015 45.04 45.32 44.87 45.00 423,758 -0.40(-0.88%)
Feb 06, 2015 45.07 45.52 44.71 45.40 676,641 +0.59(+1.32%)
Feb 05, 2015 44.74 44.92 44.28 44.81 542,026 +0.01(+0.02%)
Feb 04, 2015 45.00 45.17 44.62 44.80 789,012 -0.21(-0.47%)
Feb 03, 2015 44.51 45.01 44.48 45.01 626,574 +0.44(+0.99%)
Feb 02, 2015 44.30 44.57 43.74 44.57 482,247 +0.34(+0.77%)
Jan 30, 2015 44.04 44.68 43.99 44.23 496,182 -0.27(-0.61%)
Jan 29, 2015 43.73 44.54 43.19 44.50 584,213 +0.72(+1.64%)
Jan 28, 2015 44.43 44.44 43.75 43.78 414,357 -0.18(-0.41%)
Jan 27, 2015 43.40 44.38 43.37 43.96 454,941 -0.15(-0.34%)
Jan 26, 2015 44.35 44.35 43.84 44.11 517,458 -0.15(-0.34%)
Jan 23, 2015 43.16 44.44 42.78 44.26 1,381,784 +1.29(+3.00%)
Jan 22, 2015 42.34 43.07 41.96 42.97 623,053 +0.74(+1.75%)
Jan 21, 2015 42.12 42.41 41.70 42.23 844,257 +0.17(+0.40%)
Jan 20, 2015 42.65 42.66 41.50 42.06 646,258 -0.35(-0.83%)
Jan 16, 2015 41.71 42.45 41.57 42.41 821,522 +0.60(+1.44%)
Jan 15, 2015 42.26 42.41 41.42 41.81 920,199 -0.37(-0.88%)
Jan 14, 2015 41.78 42.18 41.57 42.18 1,046,949 +0.09(+0.21%)
Jan 13, 2015 40.77 42.34 40.49 42.09 1,462,756 +1.71(+4.23%)
Jan 12, 2015 40.75 40.92 40.02 40.38 543,802 -0.29(-0.71%)
Jan 09, 2015 41.55 41.70 40.67 40.67 417,625 -0.84(-2.02%)
Jan 08, 2015 41.17 41.59 41.17 41.51 444,712 +0.68(+1.67%)
Jan 07, 2015 40.86 41.10 40.66 40.83 486,522 +0.43(+1.06%)
Jan 06, 2015 40.57 40.96 39.80 40.40 810,781 -0.30(-0.74%)
Jan 05, 2015 41.03 41.36 40.37 40.70 724,796 -0.58(-1.41%)
Jan 02, 2015 41.58 41.62 41.02 41.28 505,223 -0.21(-0.51%)
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%)
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.