Skip to main content

Hexcel Corp (NY: HXL )

73.17 +0.37 (+0.51%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 43.84 43.98 43.98 43.98 389,710 +0.02(+0.04%)
Dec 30, 2015 44.67 44.82 43.79 43.96 558,817 -0.84(-1.88%)
Dec 29, 2015 44.74 45.29 44.26 44.81 379,649 +0.48(+1.09%)
Dec 28, 2015 44.38 44.59 43.91 44.32 264,949 -0.22(-0.49%)
Dec 24, 2015 44.52 44.54 44.54 44.54 126,946 +0.09(+0.19%)
Dec 23, 2015 44.55 44.70 44.11 44.45 292,153 +0.26(+0.58%)
Dec 22, 2015 43.99 44.47 43.40 44.20 508,058 +0.47(+1.08%)
Dec 21, 2015 43.33 44.00 43.33 43.73 455,442 +0.82(+1.92%)
Dec 18, 2015 43.25 43.36 42.26 42.90 1,018,979 -0.64(-1.48%)
Dec 17, 2015 43.86 44.26 43.38 43.55 581,148 -0.25(-0.56%)
Dec 16, 2015 43.52 43.93 43.06 43.79 539,827 +0.73(+1.69%)
Dec 15, 2015 43.17 43.42 42.49 43.06 464,444 +0.46(+1.09%)
Dec 14, 2015 42.64 43.07 42.13 42.60 458,503 -0.09(-0.22%)
Dec 11, 2015 42.73 43.03 42.60 42.69 273,755 -0.62(-1.42%)
Dec 10, 2015 43.38 43.87 42.81 43.31 482,061 +0.68(+1.60%)
Dec 09, 2015 43.00 43.31 42.23 42.63 407,942 -0.49(-1.14%)
Dec 08, 2015 43.62 43.70 42.79 43.12 530,549 -0.90(-2.04%)
Dec 07, 2015 44.49 44.73 43.69 44.02 334,096 -0.71(-1.59%)
Dec 04, 2015 44.02 44.75 43.92 44.73 670,155 +0.71(+1.61%)
Dec 03, 2015 44.39 44.53 43.49 44.02 496,525 -0.26(-0.58%)
Dec 02, 2015 44.30 44.60 44.16 44.27 542,064 -0.04(-0.09%)
Dec 01, 2015 44.68 44.98 44.20 44.31 449,913 -0.27(-0.62%)
Nov 30, 2015 44.69 44.99 44.46 44.59 558,567 -0.06(-0.13%)
Nov 27, 2015 44.48 44.74 44.11 44.64 218,397 +0.28(+0.64%)
Nov 25, 2015 44.45 44.36 44.36 44.36 262,447 -0.06(-0.13%)
Nov 24, 2015 44.57 44.81 44.28 44.42 538,923 -0.18(-0.40%)
Nov 23, 2015 44.67 44.90 44.41 44.60 364,979 -0.19(-0.42%)
Nov 20, 2015 44.34 44.98 44.34 44.79 555,789 +0.65(+1.48%)
Nov 19, 2015 43.93 44.27 43.71 44.13 691,573 +0.20(+0.45%)
Nov 18, 2015 43.33 43.97 43.06 43.93 571,899 +0.72(+1.67%)
Nov 17, 2015 42.77 43.26 42.56 43.21 853,875 +0.56(+1.31%)
Nov 16, 2015 41.62 42.67 41.35 42.66 971,404 +1.05(+2.53%)
Nov 13, 2015 40.99 41.69 40.89 41.60 1,533,713 +0.55(+1.34%)
Nov 12, 2015 42.96 43.03 40.98 41.06 1,474,289 -2.41(-5.53%)
Nov 11, 2015 43.56 43.99 43.40 43.46 368,332 -0.13(-0.30%)
Nov 10, 2015 43.37 43.61 43.02 43.59 521,363 +0.00(+0.00%)
Nov 09, 2015 44.50 44.60 43.19 43.59 691,617 -1.06(-2.37%)
Nov 06, 2015 44.80 45.45 44.49 44.65 535,137 -0.20(-0.44%)
Nov 05, 2015 44.87 45.04 44.52 44.85 447,660 +0.00(+0.00%)
Nov 04, 2015 45.62 45.76 44.64 44.85 617,097 -0.79(-1.72%)
Nov 03, 2015 44.87 45.75 44.76 45.64 816,185 +0.65(+1.45%)
Nov 02, 2015 43.92 45.06 43.87 44.99 499,759 +1.13(+2.57%)
Oct 30, 2015 44.42 44.55 43.86 43.86 618,619 -0.52(-1.17%)
Oct 29, 2015 44.63 44.86 43.93 44.38 517,544 -0.25(-0.55%)
Oct 28, 2015 43.27 44.69 43.27 44.63 736,668 +1.36(+3.14%)
Oct 27, 2015 43.01 43.92 42.90 43.26 663,023 -0.12(-0.28%)
Oct 26, 2015 43.22 43.66 43.09 43.39 936,084 -0.06(-0.13%)
Oct 23, 2015 43.46 43.70 42.92 43.44 648,180 +0.24(+0.55%)
Oct 22, 2015 41.03 43.61 41.00 43.21 1,799,308 +2.17(+5.30%)
Oct 21, 2015 40.22 41.46 40.15 41.03 1,948,855 +0.91(+2.26%)
Oct 20, 2015 40.19 41.20 39.21 40.13 4,775,891 -3.34(-7.67%)
Oct 19, 2015 43.44 43.74 42.80 43.46 648,597 +0.03(+0.07%)
Oct 16, 2015 43.00 43.49 42.29 43.43 889,212 +0.24(+0.55%)
Oct 15, 2015 42.88 43.24 42.64 43.20 587,387 +0.60(+1.40%)
Oct 14, 2015 44.44 44.74 42.50 42.60 1,043,147 -1.80(-4.06%)
Oct 13, 2015 44.42 44.89 44.29 44.41 416,127 -0.54(-1.20%)
Oct 12, 2015 45.18 45.38 44.75 44.95 660,334 -0.30(-0.67%)
Oct 09, 2015 44.71 45.66 44.52 45.25 709,499 +0.50(+1.12%)
Oct 08, 2015 44.82 45.02 44.48 44.75 400,261 -0.29(-0.65%)
Oct 07, 2015 43.94 45.31 43.83 45.04 797,858 +1.35(+3.09%)
Oct 06, 2015 43.38 43.91 43.33 43.69 784,829 +0.36(+0.83%)
Oct 05, 2015 43.00 43.61 43.00 43.33 685,399 +0.65(+1.53%)
Oct 02, 2015 41.66 42.74 41.29 42.68 377,393 +0.42(+0.98%)
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.