Hexcel Corp (NY: HXL )

55.82 USD -0.86 (-1.52%)
Streaming Delayed Price Updated: 11:11 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 42.48 43.21 42.01 43.17 829,413 -0.11(-0.25%)
Jul 28, 2016 43.62 43.62 42.86 43.28 500,528 -0.35(-0.80%)
Jul 27, 2016 44.18 44.50 43.42 43.63 706,158 -0.42(-0.95%)
Jul 26, 2016 43.96 44.39 43.86 44.05 850,857 +0.11(+0.25%)
Jul 25, 2016 44.20 44.54 43.85 43.94 791,485 -0.31(-0.70%)
Jul 22, 2016 44.60 44.77 43.88 44.25 900,813 -0.59(-1.32%)
Jul 21, 2016 44.72 46.45 44.26 44.84 1,971,256 +2.09(+4.89%)
Jul 20, 2016 42.16 42.86 41.92 42.75 676,972 +0.65(+1.54%)
Jul 19, 2016 41.35 42.45 41.35 42.10 1,195,977 +0.59(+1.42%)
Jul 18, 2016 42.27 42.42 41.48 41.51 1,654,227 -0.75(-1.77%)
Jul 15, 2016 42.59 42.74 42.20 42.26 308,115 -0.15(-0.35%)
Jul 14, 2016 42.11 42.63 41.99 42.41 463,658 +0.49(+1.17%)
Jul 13, 2016 42.17 42.35 41.49 41.92 727,063 -0.29(-0.69%)
Jul 12, 2016 42.40 42.79 42.03 42.21 782,733 +0.17(+0.40%)
Jul 11, 2016 41.92 42.37 41.79 42.04 584,406 +0.16(+0.38%)
Jul 08, 2016 41.20 41.99 40.82 41.88 470,467 +1.06(+2.60%)
Jul 07, 2016 40.60 41.18 40.58 40.82 570,205 -0.12(-0.29%)
Jul 06, 2016 41.09 41.24 40.41 40.94 504,654 -0.22(-0.53%)
Jul 05, 2016 41.27 41.52 40.87 41.16 448,457 -0.51(-1.22%)
Jul 01, 2016 41.65 41.67 41.67 41.67 491,100 +0.03(+0.07%)
Jun 30, 2016 40.16 41.72 40.16 41.64 557,409 +1.48(+3.69%)
Jun 29, 2016 39.92 40.42 39.68 40.16 505,233 +0.61(+1.54%)
Jun 28, 2016 39.65 39.65 38.98 39.55 524,378 +0.40(+1.02%)
Jun 27, 2016 41.17 41.17 38.87 39.15 940,162 -2.18(-5.27%)
Jun 24, 2016 41.41 41.81 41.10 41.33 722,763 -1.64(-3.82%)
Jun 23, 2016 42.83 43.71 42.57 42.97 557,268 +0.52(+1.22%)
Jun 22, 2016 42.21 42.65 42.17 42.45 314,238 +0.28(+0.66%)
Jun 21, 2016 42.44 42.59 42.17 42.17 356,652 -0.09(-0.21%)
Jun 20, 2016 42.31 42.76 42.21 42.26 413,156 +0.49(+1.17%)
Jun 17, 2016 41.67 41.78 41.41 41.77 494,225 +0.05(+0.12%)
Jun 16, 2016 41.87 41.90 41.29 41.72 280,574 -0.33(-0.78%)
Jun 15, 2016 42.30 42.77 42.02 42.05 370,468 -0.12(-0.28%)
Jun 14, 2016 42.06 42.51 41.82 42.17 476,346 +0.08(+0.19%)
Jun 13, 2016 42.62 42.90 42.07 42.09 496,303 -0.96(-2.23%)
Jun 10, 2016 43.64 44.02 42.99 43.05 554,649 -0.91(-2.07%)
Jun 09, 2016 43.93 44.34 43.87 43.96 444,871 -0.30(-0.68%)
Jun 08, 2016 44.63 44.69 44.21 44.26 643,719 -0.29(-0.65%)
Jun 07, 2016 44.12 44.80 44.12 44.55 665,342 +0.57(+1.30%)
Jun 06, 2016 43.75 44.12 43.41 43.98 1,158,795 +0.31(+0.71%)
Jun 03, 2016 43.98 44.34 43.16 43.67 464,102 -0.39(-0.89%)
Jun 02, 2016 43.71 44.06 43.41 44.06 461,118 +0.27(+0.62%)
Jun 01, 2016 43.42 43.84 43.08 43.79 232,439 +0.12(+0.27%)
May 31, 2016 44.22 44.34 43.48 43.67 363,466 -0.39(-0.89%)
May 27, 2016 43.70 44.06 44.06 44.06 263,900 +0.37(+0.85%)
May 26, 2016 43.88 44.03 43.60 43.69 275,438 -0.10(-0.23%)
May 25, 2016 43.67 43.87 43.39 43.79 337,802 +0.28(+0.64%)
May 24, 2016 43.48 43.93 40.46 43.51 688,919 +0.16(+0.37%)
May 23, 2016 43.85 43.85 43.34 43.35 282,614 -0.53(-1.21%)
May 20, 2016 43.57 43.93 43.57 43.88 364,328 +0.42(+0.97%)
May 19, 2016 44.07 44.21 42.84 43.46 670,962 -0.75(-1.70%)
May 18, 2016 44.71 44.89 43.98 44.21 539,731 -0.66(-1.47%)
May 17, 2016 44.61 45.04 44.36 44.87 610,386 +0.13(+0.29%)
May 16, 2016 44.34 44.91 44.06 44.74 299,665 +0.46(+1.04%)
May 13, 2016 44.63 44.98 44.10 44.28 331,616 -0.53(-1.18%)
May 12, 2016 44.70 45.08 44.54 44.81 791,718 +0.31(+0.70%)
May 11, 2016 44.94 44.99 44.40 44.50 410,297 -0.39(-0.87%)
May 10, 2016 44.20 45.00 44.03 44.89 318,328 +0.85(+1.93%)
May 09, 2016 44.16 44.39 43.99 44.04 262,097 -0.20(-0.45%)
May 06, 2016 44.00 44.43 43.92 44.24 293,586 +0.16(+0.36%)
May 05, 2016 44.56 44.60 44.03 44.08 296,170 -0.30(-0.68%)
May 04, 2016 44.66 45.24 44.18 44.38 800,934 -0.56(-1.25%)
May 03, 2016 44.65 44.98 44.05 44.94 608,130 +0.00(+0.00%)
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.