Skip to main content

Hexcel Corp (NY: HXL )

73.01 +0.21 (+0.29%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 39.06 39.33 38.88 39.15 698,631 -0.01(-0.02%)
Apr 29, 2014 38.90 39.35 38.81 39.16 650,851 +0.25(+0.65%)
Apr 28, 2014 39.15 39.15 38.17 38.90 926,379 -0.05(-0.12%)
Apr 25, 2014 39.66 39.69 38.88 38.95 700,302 -0.93(-2.33%)
Apr 24, 2014 40.62 40.66 39.61 39.88 943,006 -0.56(-1.39%)
Apr 23, 2014 40.13 40.70 39.98 40.44 1,267,584 +0.53(+1.32%)
Apr 22, 2014 41.65 41.70 39.66 39.92 1,656,789 -1.37(-3.32%)
Apr 21, 2014 41.31 41.42 40.90 41.29 586,562 +0.00(+0.00%)
Apr 17, 2014 40.79 41.29 41.29 41.29 609,239 +0.50(+1.22%)
Apr 16, 2014 40.03 40.80 39.88 40.79 1,086,536 +0.97(+2.43%)
Apr 15, 2014 39.13 40.00 38.85 39.82 1,145,159 +0.80(+2.05%)
Apr 14, 2014 38.69 39.10 38.58 39.03 834,390 +0.69(+1.79%)
Apr 11, 2014 38.46 38.85 38.28 38.34 742,965 -0.45(-1.16%)
Apr 10, 2014 39.74 39.91 38.71 38.79 528,331 -1.02(-2.57%)
Apr 09, 2014 39.15 39.82 38.99 39.82 684,085 +0.91(+2.34%)
Apr 08, 2014 38.86 39.27 38.43 38.90 763,113 -0.01(-0.02%)
Apr 07, 2014 39.60 39.75 38.74 38.91 488,897 -0.73(-1.85%)
Apr 04, 2014 40.87 40.97 39.56 39.65 997,435 -1.10(-2.70%)
Apr 03, 2014 41.54 41.54 40.52 40.74 1,197,009 -0.51(-1.23%)
Apr 02, 2014 41.63 41.67 40.85 41.25 774,671 -0.32(-0.77%)
Apr 01, 2014 41.04 41.59 40.78 41.57 758,500 +0.69(+1.68%)
Mar 31, 2014 40.44 41.03 40.41 40.89 787,630 +0.76(+1.90%)
Mar 28, 2014 40.08 40.75 39.95 40.13 568,616 +0.08(+0.21%)
Mar 27, 2014 40.25 40.55 39.65 40.04 522,461 -0.22(-0.54%)
Mar 26, 2014 40.87 41.10 40.25 40.26 461,397 -0.44(-1.08%)
Mar 25, 2014 40.89 40.99 40.25 40.70 754,159 +0.00(+0.00%)
Mar 24, 2014 41.15 41.40 40.33 40.70 398,443 -0.34(-0.82%)
Mar 21, 2014 41.45 41.54 41.00 41.04 787,138 -0.18(-0.43%)
Mar 20, 2014 41.15 41.49 40.90 41.21 325,136 +0.04(+0.09%)
Mar 19, 2014 41.43 41.53 40.88 41.18 281,203 -0.23(-0.54%)
Mar 18, 2014 41.32 41.54 41.23 41.40 270,622 +0.21(+0.50%)
Mar 17, 2014 40.93 41.37 40.80 41.20 321,598 +0.46(+1.13%)
Mar 14, 2014 40.37 41.10 40.19 40.74 406,208 +0.35(+0.86%)
Mar 13, 2014 41.36 41.48 40.35 40.39 548,064 -0.84(-2.03%)
Mar 12, 2014 41.20 41.32 40.96 41.22 460,561 -0.28(-0.68%)
Mar 11, 2014 41.74 41.79 41.28 41.51 506,939 -0.23(-0.56%)
Mar 10, 2014 42.00 42.06 41.56 41.74 509,995 -0.43(-1.02%)
Mar 07, 2014 42.30 42.60 41.93 42.17 494,221 -0.06(-0.13%)
Mar 06, 2014 42.28 42.45 42.02 42.23 677,191 -0.05(-0.11%)
Mar 05, 2014 42.70 42.70 42.22 42.28 514,086 -0.36(-0.84%)
Mar 04, 2014 42.26 42.74 42.26 42.63 498,193 +0.81(+1.93%)
Mar 03, 2014 41.62 42.00 41.35 41.82 519,755 -0.43(-1.02%)
Feb 28, 2014 41.89 42.59 41.72 42.26 840,682 +0.34(+0.81%)
Feb 27, 2014 41.39 41.98 41.33 41.92 570,023 +0.51(+1.22%)
Feb 26, 2014 40.74 41.41 40.64 41.41 638,449 +0.83(+2.04%)
Feb 25, 2014 40.82 41.32 40.48 40.59 334,040 -0.25(-0.62%)
Feb 24, 2014 40.82 41.51 40.72 40.84 626,492 +0.11(+0.28%)
Feb 21, 2014 40.74 41.44 40.45 40.73 592,920 +0.22(+0.53%)
Feb 20, 2014 40.09 40.90 39.96 40.51 1,043,049 +0.38(+0.94%)
Feb 19, 2014 40.26 40.66 40.11 40.13 473,790 -0.30(-0.74%)
Feb 18, 2014 40.49 40.68 40.14 40.44 455,978 +0.05(+0.12%)
Feb 14, 2014 39.98 40.39 40.39 40.39 521,384 +0.39(+0.99%)
Feb 13, 2014 39.57 40.13 39.47 39.99 622,340 +0.12(+0.31%)
Feb 12, 2014 39.55 40.27 39.54 39.87 627,308 +0.40(+1.02%)
Feb 11, 2014 39.11 39.53 39.01 39.47 653,607 +0.35(+0.89%)
Feb 10, 2014 39.45 39.55 38.98 39.12 606,279 -0.34(-0.86%)
Feb 07, 2014 38.98 39.72 38.97 39.46 567,043 +0.69(+1.77%)
Feb 06, 2014 38.27 38.83 38.24 38.77 520,654 +0.68(+1.77%)
Feb 05, 2014 38.17 38.45 37.60 38.10 674,194 -0.32(-0.83%)
Feb 04, 2014 37.95 38.77 37.27 38.42 854,293 +0.59(+1.56%)
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.