Skip to main content

Hexcel Corp (NY: HXL )

72.92 +0.12 (+0.16%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 44.97 45.09 44.70 44.78 420,164 +0.01(+0.02%)
Feb 26, 2015 44.71 44.89 44.51 44.77 315,923 -0.01(-0.02%)
Feb 25, 2015 45.30 45.30 44.70 44.78 293,370 -0.52(-1.14%)
Feb 24, 2015 44.70 45.32 44.47 45.30 614,297 +0.59(+1.33%)
Feb 23, 2015 44.68 44.70 43.94 44.70 497,007 -0.03(-0.06%)
Feb 20, 2015 44.23 44.76 44.13 44.73 391,677 +0.36(+0.81%)
Feb 19, 2015 43.66 44.40 43.52 44.38 365,006 +0.51(+1.16%)
Feb 18, 2015 43.17 43.87 43.10 43.87 317,065 +0.70(+1.61%)
Feb 17, 2015 42.85 43.29 42.80 43.17 326,727 +0.34(+0.79%)
Feb 13, 2015 42.48 42.83 42.83 42.83 694,253 +0.45(+1.07%)
Feb 12, 2015 42.62 42.63 42.23 42.38 791,948 +0.00(+0.00%)
Feb 11, 2015 43.02 43.11 42.33 42.38 615,453 -0.72(-1.66%)
Feb 10, 2015 42.68 43.10 42.38 43.10 616,157 +0.74(+1.76%)
Feb 09, 2015 42.39 42.65 42.22 42.35 450,253 -0.38(-0.88%)
Feb 06, 2015 42.42 42.84 42.08 42.73 718,947 +0.56(+1.32%)
Feb 05, 2015 42.11 42.28 41.67 42.17 575,916 +0.01(+0.02%)
Feb 04, 2015 42.35 42.51 41.99 42.16 838,344 -0.20(-0.47%)
Feb 03, 2015 41.89 42.36 41.86 42.36 665,750 +0.41(+0.99%)
Feb 02, 2015 41.69 41.95 41.17 41.95 512,399 +0.32(+0.77%)
Jan 30, 2015 41.45 42.05 41.40 41.63 527,205 -0.16(-0.38%)
Jan 29, 2015 41.06 41.82 40.56 41.79 622,139 +0.68(+1.64%)
Jan 28, 2015 41.72 41.73 41.08 41.11 441,256 -0.17(-0.41%)
Jan 27, 2015 40.75 41.67 40.73 41.28 484,475 -0.14(-0.34%)
Jan 26, 2015 41.65 41.65 41.17 41.42 551,050 -0.14(-0.34%)
Jan 23, 2015 40.53 41.73 40.17 41.56 1,471,487 +1.21(+3.00%)
Jan 22, 2015 39.76 40.44 39.40 40.35 663,500 +0.69(+1.75%)
Jan 21, 2015 39.55 39.82 39.16 39.66 899,064 +0.16(+0.40%)
Jan 20, 2015 40.05 40.06 38.97 39.50 688,212 -0.33(-0.83%)
Jan 16, 2015 39.17 39.86 39.04 39.82 874,853 +0.56(+1.44%)
Jan 15, 2015 39.68 39.82 38.90 39.26 979,936 -0.35(-0.88%)
Jan 14, 2015 39.23 39.61 39.04 39.61 1,114,915 +0.08(+0.21%)
Jan 13, 2015 38.28 39.76 38.02 39.52 1,557,715 +1.61(+4.23%)
Jan 12, 2015 38.27 38.43 37.58 37.92 579,104 -0.27(-0.71%)
Jan 09, 2015 39.02 39.16 38.19 38.19 444,736 -0.79(-2.02%)
Jan 08, 2015 38.66 39.05 38.66 38.98 473,581 +0.64(+1.67%)
Jan 07, 2015 38.37 38.59 38.19 38.34 518,106 +0.40(+1.06%)
Jan 06, 2015 38.10 38.46 37.37 37.94 863,415 -0.28(-0.74%)
Jan 05, 2015 38.53 38.84 37.91 38.22 771,848 -0.54(-1.40%)
Jan 02, 2015 39.05 39.08 38.52 38.76 538,021 -0.20(-0.51%)
Dec 31, 2014 39.66 38.96 38.96 38.96 222,354 -0.55(-1.40%)
Dec 30, 2014 39.19 39.63 39.03 39.51 366,190 +0.16(+0.41%)
Dec 29, 2014 39.43 39.54 38.85 39.36 621,886 -0.30(-0.76%)
Dec 26, 2014 39.57 39.69 39.23 39.66 275,557 +0.31(+0.79%)
Dec 24, 2014 39.26 39.35 39.35 39.35 168,789 +0.18(+0.46%)
Dec 23, 2014 38.81 39.34 38.74 39.17 542,125 +0.45(+1.16%)
Dec 22, 2014 38.45 38.76 38.45 38.72 359,150 +0.36(+0.93%)
Dec 19, 2014 38.42 38.63 38.05 38.36 782,580 +0.03(+0.07%)
Dec 18, 2014 37.81 38.40 37.67 38.33 790,690 +0.85(+2.28%)
Dec 17, 2014 37.06 37.65 36.54 37.48 1,136,447 +0.41(+1.11%)
Dec 16, 2014 37.30 37.66 36.94 37.06 625,846 -0.28(-0.75%)
Dec 15, 2014 37.73 37.97 36.68 37.35 817,207 +0.02(+0.05%)
Dec 12, 2014 37.75 37.98 37.22 37.33 833,947 -0.72(-1.90%)
Dec 11, 2014 38.59 38.59 37.89 38.05 765,977 -0.27(-0.71%)
Dec 10, 2014 40.53 40.53 38.28 38.32 1,345,624 -2.57(-6.29%)
Dec 09, 2014 40.28 40.92 40.04 40.90 462,476 +0.16(+0.39%)
Dec 08, 2014 41.12 41.16 40.59 40.74 322,457 -0.33(-0.80%)
Dec 05, 2014 40.72 41.11 40.71 41.06 346,037 +0.38(+0.92%)
Dec 04, 2014 40.88 40.89 40.35 40.69 339,781 -0.21(-0.51%)
Dec 03, 2014 39.93 40.93 39.64 40.90 513,502 +0.89(+2.23%)
Dec 02, 2014 40.19 40.48 39.79 40.00 484,374 -0.16(-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.