Skip to main content

Hexcel Corp (NY: HXL )

60.55 -0.16 (-0.26%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 37.06 37.40 37.00 37.11 1,673,585 -0.04(-0.10%)
Sep 29, 2014 36.63 37.24 36.45 37.15 782,978 +0.08(+0.23%)
Sep 26, 2014 36.57 37.16 36.46 37.06 594,170 +0.54(+1.48%)
Sep 25, 2014 36.67 36.95 36.43 36.52 1,204,910 -0.24(-0.66%)
Sep 24, 2014 36.31 36.81 36.31 36.76 751,474 +0.50(+1.37%)
Sep 23, 2014 36.24 36.38 35.98 36.27 646,480 -0.18(-0.49%)
Sep 22, 2014 36.73 36.87 36.42 36.45 463,441 -0.40(-1.09%)
Sep 19, 2014 37.30 37.42 36.85 36.85 732,954 -0.33(-0.88%)
Sep 18, 2014 36.79 37.17 36.65 37.17 521,805 +0.47(+1.27%)
Sep 17, 2014 36.89 37.11 36.69 36.71 375,816 +0.00(+0.00%)
Sep 16, 2014 36.86 36.86 36.32 36.71 600,264 -0.12(-0.33%)
Sep 15, 2014 37.01 37.26 36.71 36.83 536,099 -0.23(-0.63%)
Sep 12, 2014 36.73 37.12 36.47 37.06 941,605 +0.26(+0.71%)
Sep 11, 2014 36.83 37.20 36.73 36.80 1,108,727 -0.44(-1.18%)
Sep 10, 2014 37.45 37.40 37.12 37.24 729,050 -0.16(-0.42%)
Sep 09, 2014 37.30 37.58 37.04 37.40 1,262,882 +0.17(+0.45%)
Sep 08, 2014 37.30 37.47 37.16 37.23 1,013,975 -0.10(-0.28%)
Sep 05, 2014 37.37 37.63 37.21 37.33 1,355,097 -0.19(-0.50%)
Sep 04, 2014 37.76 38.14 37.45 37.52 1,688,988 -0.64(-1.67%)
Sep 03, 2014 38.35 38.55 38.10 38.16 936,807 -0.25(-0.66%)
Sep 02, 2014 38.33 38.71 38.14 38.41 2,089,077 -0.09(-0.24%)
Aug 29, 2014 38.41 38.50 38.50 38.50 1,058,483 +0.08(+0.22%)
Aug 28, 2014 37.67 38.52 37.64 38.42 1,331,931 +0.52(+1.38%)
Aug 27, 2014 37.46 37.96 37.46 37.89 1,122,715 +0.36(+0.97%)
Aug 26, 2014 37.27 37.70 37.17 37.53 1,507,425 +0.51(+1.39%)
Aug 25, 2014 36.49 37.03 36.30 37.02 1,379,778 +0.68(+1.88%)
Aug 22, 2014 36.27 36.55 36.06 36.33 1,155,507 +0.07(+0.21%)
Aug 21, 2014 35.90 36.37 35.86 36.26 711,761 +0.38(+1.07%)
Aug 20, 2014 35.82 35.95 35.64 35.88 1,129,396 +0.04(+0.10%)
Aug 19, 2014 36.19 36.27 35.77 35.84 777,475 -0.33(-0.90%)
Aug 18, 2014 36.00 36.19 35.93 36.16 479,028 +0.40(+1.12%)
Aug 15, 2014 36.00 36.11 35.65 35.76 709,237 -0.04(-0.10%)
Aug 14, 2014 35.81 35.95 35.71 35.80 454,148 -0.02(-0.05%)
Aug 13, 2014 35.50 35.96 35.50 35.82 330,148 +0.37(+1.05%)
Aug 12, 2014 35.76 35.91 35.35 35.45 429,264 -0.38(-1.07%)
Aug 11, 2014 35.63 35.95 35.63 35.83 491,380 +0.38(+1.08%)
Aug 08, 2014 34.73 35.50 34.60 35.45 715,503 +0.77(+2.21%)
Aug 07, 2014 34.83 35.02 34.54 34.68 476,697 +0.07(+0.19%)
Aug 06, 2014 34.69 34.91 34.45 34.61 570,624 -0.26(-0.75%)
Aug 05, 2014 34.65 35.21 34.65 34.87 614,792 +0.03(+0.08%)
Aug 04, 2014 34.94 35.02 34.60 34.85 500,050 +0.05(+0.13%)
Aug 01, 2014 34.73 35.24 34.48 34.80 650,457 -0.02(-0.05%)
Jul 31, 2014 35.15 35.20 34.56 34.82 983,141 -0.58(-1.64%)
Jul 30, 2014 35.68 35.76 35.16 35.40 935,929 -0.08(-0.24%)
Jul 29, 2014 36.20 36.32 35.45 35.48 1,461,031 -0.77(-2.11%)
Jul 28, 2014 36.10 36.26 35.76 36.25 1,379,845 +0.15(+0.41%)
Jul 25, 2014 35.72 36.15 35.66 36.10 1,437,803 +0.28(+0.78%)
Jul 24, 2014 35.88 36.01 35.51 35.82 1,615,372 +0.00(+0.00%)
Jul 23, 2014 36.92 37.16 35.82 35.82 2,633,395 -1.61(-4.30%)
Jul 22, 2014 39.15 39.25 37.21 37.43 2,168,939 -1.58(-4.05%)
Jul 21, 2014 38.49 39.09 37.75 39.01 1,667,922 +0.41(+1.07%)
Jul 18, 2014 38.08 38.89 37.96 38.60 930,063 +0.67(+1.77%)
Jul 17, 2014 38.31 38.57 37.91 37.92 447,701 -0.57(-1.48%)
Jul 16, 2014 38.70 38.75 38.11 38.49 814,028 +0.12(+0.32%)
Jul 15, 2014 38.67 38.88 38.15 38.37 436,259 -0.21(-0.53%)
Jul 14, 2014 38.38 38.75 38.32 38.58 585,890 +0.40(+1.05%)
Jul 11, 2014 37.90 38.19 37.78 38.17 740,198 +0.24(+0.64%)
Jul 10, 2014 37.65 38.01 37.50 37.93 549,315 -0.19(-0.49%)
Jul 09, 2014 38.09 38.37 37.78 38.12 743,151 +0.38(+1.02%)
Jul 08, 2014 38.13 38.13 37.54 37.74 678,614 -0.33(-0.86%)
Jul 07, 2014 38.09 38.23 37.94 38.06 818,007 +0.01(+0.02%)
Jul 03, 2014 38.15 38.05 38.05 38.05 538,870 +0.07(+0.17%)
Jul 02, 2014 38.23 38.29 37.91 37.99 624,519 -0.30(-0.78%)
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.