Hexcel Corp (NY: HXL )

60.18 USD -1.14 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.65 40.01 39.58 39.70 1,564,356 -0.04(-0.10%)
Sep 29, 2014 39.19 39.84 38.99 39.74 731,876 +0.09(+0.23%)
Sep 26, 2014 39.12 39.75 39.01 39.65 555,391 +0.58(+1.48%)
Sep 25, 2014 39.23 39.53 38.97 39.07 1,126,270 -0.26(-0.66%)
Sep 24, 2014 38.85 39.38 38.85 39.33 702,428 +0.53(+1.37%)
Sep 23, 2014 38.77 38.92 38.49 38.80 604,287 -0.19(-0.49%)
Sep 22, 2014 39.30 39.44 38.96 38.99 433,194 -0.43(-1.09%)
Sep 19, 2014 39.90 40.03 39.42 39.42 685,117 -0.35(-0.88%)
Sep 18, 2014 39.36 39.77 39.21 39.77 487,749 +0.50(+1.27%)
Sep 17, 2014 39.47 39.70 39.25 39.27 351,288 +0.00(+0.00%)
Sep 16, 2014 39.43 39.43 38.86 39.27 561,087 -0.13(-0.33%)
Sep 15, 2014 39.59 39.86 39.27 39.40 501,110 -0.25(-0.63%)
Sep 12, 2014 39.30 39.71 39.02 39.65 880,150 +0.28(+0.71%)
Sep 11, 2014 39.40 39.80 39.29 39.37 1,036,365 -0.47(-1.18%)
Sep 10, 2014 40.07 40.01 39.71 39.84 681,468 -0.17(-0.42%)
Sep 09, 2014 39.90 40.20 39.63 40.01 1,180,458 +0.18(+0.45%)
Sep 08, 2014 39.90 40.09 39.75 39.83 947,797 -0.11(-0.28%)
Sep 05, 2014 39.98 40.26 39.81 39.94 1,266,655 -0.20(-0.50%)
Sep 04, 2014 40.40 40.80 40.06 40.14 1,578,754 -0.68(-1.67%)
Sep 03, 2014 41.03 41.24 40.76 40.82 875,665 -0.27(-0.66%)
Sep 02, 2014 41.01 41.41 40.80 41.09 1,952,731 -0.10(-0.24%)
Aug 29, 2014 41.09 41.19 41.19 41.19 989,400 +0.09(+0.22%)
Aug 28, 2014 40.30 41.21 40.27 41.10 1,245,001 +0.56(+1.38%)
Aug 27, 2014 40.08 40.61 40.08 40.54 1,049,440 +0.39(+0.97%)
Aug 26, 2014 39.87 40.33 39.77 40.15 1,409,041 +0.55(+1.39%)
Aug 25, 2014 39.04 39.62 38.83 39.60 1,289,725 +0.73(+1.88%)
Aug 22, 2014 38.80 39.10 38.58 38.87 1,080,091 +0.08(+0.21%)
Aug 21, 2014 38.41 38.91 38.36 38.79 665,307 +0.41(+1.07%)
Aug 20, 2014 38.32 38.46 38.13 38.38 1,055,685 +0.04(+0.10%)
Aug 19, 2014 38.72 38.80 38.27 38.34 726,732 -0.35(-0.90%)
Aug 18, 2014 38.51 38.72 38.44 38.69 447,764 +0.43(+1.12%)
Aug 15, 2014 38.51 38.63 38.14 38.26 662,948 -0.04(-0.10%)
Aug 14, 2014 38.31 38.46 38.20 38.30 424,508 -0.02(-0.05%)
Aug 13, 2014 37.98 38.47 37.98 38.32 308,601 +0.40(+1.05%)
Aug 12, 2014 38.26 38.42 37.82 37.92 401,248 -0.41(-1.07%)
Aug 11, 2014 38.12 38.46 38.12 38.33 459,310 +0.41(+1.08%)
Aug 08, 2014 37.15 37.97 37.02 37.92 668,805 +0.82(+2.21%)
Aug 07, 2014 37.26 37.46 36.95 37.10 445,585 +0.07(+0.19%)
Aug 06, 2014 37.11 37.35 36.86 37.03 533,382 -0.28(-0.75%)
Aug 05, 2014 37.07 37.67 37.07 37.31 574,667 +0.03(+0.08%)
Aug 04, 2014 37.38 37.47 37.02 37.28 467,414 +0.05(+0.13%)
Aug 01, 2014 37.16 37.71 36.89 37.23 608,004 -0.02(-0.05%)
Jul 31, 2014 37.60 37.65 36.97 37.25 918,975 -0.62(-1.64%)
Jul 30, 2014 38.17 38.26 37.61 37.87 874,845 -0.09(-0.24%)
Jul 29, 2014 38.73 38.86 37.92 37.96 1,365,675 -0.82(-2.11%)
Jul 28, 2014 38.62 38.79 38.26 38.78 1,289,788 +0.16(+0.41%)
Jul 25, 2014 38.21 38.67 38.15 38.62 1,343,963 +0.30(+0.78%)
Jul 24, 2014 38.38 38.52 37.99 38.32 1,509,943 +0.00(+0.00%)
Jul 23, 2014 39.50 39.76 38.32 38.32 2,461,523 -1.72(-4.30%)
Jul 22, 2014 41.88 41.99 39.81 40.04 2,027,380 -1.69(-4.05%)
Jul 21, 2014 41.18 41.82 40.38 41.73 1,559,063 +0.44(+1.07%)
Jul 18, 2014 40.74 41.61 40.61 41.29 869,361 +0.72(+1.77%)
Jul 17, 2014 40.99 41.26 40.56 40.57 418,482 -0.61(-1.48%)
Jul 16, 2014 41.40 41.46 40.77 41.18 760,900 +0.13(+0.32%)
Jul 15, 2014 41.37 41.59 40.81 41.05 407,786 -0.22(-0.53%)
Jul 14, 2014 41.06 41.46 41.00 41.27 547,651 +0.43(+1.05%)
Jul 11, 2014 40.55 40.86 40.42 40.84 691,888 +0.26(+0.64%)
Jul 10, 2014 40.28 40.66 40.12 40.58 513,464 -0.20(-0.49%)
Jul 09, 2014 40.75 41.05 40.42 40.78 694,649 +0.41(+1.02%)
Jul 08, 2014 40.79 40.79 40.16 40.37 634,324 -0.35(-0.86%)
Jul 07, 2014 40.75 40.90 40.59 40.72 764,619 +0.01(+0.02%)
Jul 03, 2014 40.81 40.71 40.71 40.71 503,700 +0.07(+0.17%)
Jul 02, 2014 40.90 40.97 40.56 40.64 583,759 -0.32(-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.