Skip to main content

Hexcel Corp (NY: HXL )

60.83 +0.32 (+0.52%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 39.53 39.60 38.83 39.05 388,373 -0.44(-1.12%)
Feb 26, 2016 39.41 39.68 39.13 39.50 313,586 +0.42(+1.06%)
Feb 25, 2016 38.88 39.41 38.54 39.08 251,917 +0.39(+1.00%)
Feb 24, 2016 38.41 38.86 37.76 38.69 619,388 -0.43(-1.09%)
Feb 23, 2016 39.47 39.80 39.04 39.12 556,842 -0.62(-1.57%)
Feb 22, 2016 39.62 39.97 39.29 39.74 485,272 +0.49(+1.25%)
Feb 19, 2016 39.41 39.47 38.81 39.25 412,137 -0.34(-0.86%)
Feb 18, 2016 39.69 40.00 39.36 39.59 441,876 +0.03(+0.07%)
Feb 17, 2016 38.63 39.88 38.38 39.56 786,699 +1.32(+3.46%)
Feb 16, 2016 37.99 38.82 37.81 38.24 582,714 +0.81(+2.17%)
Feb 12, 2016 36.62 37.43 37.43 37.43 739,018 +1.16(+3.20%)
Feb 11, 2016 36.85 37.17 35.47 36.27 796,623 -1.45(-3.83%)
Feb 10, 2016 37.52 39.10 37.52 37.71 694,485 +0.31(+0.83%)
Feb 09, 2016 36.51 37.72 36.51 37.40 860,642 +0.35(+0.94%)
Feb 08, 2016 37.30 37.34 36.49 37.05 635,667 -0.65(-1.73%)
Feb 05, 2016 38.17 38.50 37.34 37.70 515,246 -0.66(-1.72%)
Feb 04, 2016 37.98 38.86 37.98 38.36 403,427 +0.38(+0.99%)
Feb 03, 2016 37.66 38.15 36.96 37.99 621,627 +0.69(+1.85%)
Feb 02, 2016 38.40 38.40 37.27 37.30 755,262 -1.43(-3.70%)
Feb 01, 2016 38.70 39.00 38.43 38.73 1,173,717 -0.27(-0.70%)
Jan 29, 2016 38.40 39.02 38.04 39.00 1,355,094 +0.81(+2.12%)
Jan 28, 2016 38.30 38.60 37.95 38.19 1,038,688 +0.26(+0.70%)
Jan 27, 2016 38.79 38.79 37.06 37.93 1,958,068 -1.39(-3.52%)
Jan 26, 2016 38.87 39.47 38.71 39.31 1,136,322 +0.62(+1.61%)
Jan 25, 2016 39.92 40.06 38.65 38.69 1,574,484 -1.54(-3.82%)
Jan 22, 2016 37.06 41.03 37.06 40.23 3,743,540 +3.89(+10.71%)
Jan 21, 2016 37.18 37.65 36.27 36.33 1,238,243 -0.84(-2.26%)
Jan 20, 2016 36.20 37.48 35.61 37.17 1,036,609 +0.48(+1.31%)
Jan 19, 2016 37.42 37.42 36.26 36.69 653,339 -0.35(-0.94%)
Jan 15, 2016 37.61 37.04 37.04 37.04 998,923 -0.93(-2.46%)
Jan 14, 2016 37.83 38.12 36.90 37.97 1,619,676 +0.06(+0.15%)
Jan 13, 2016 40.19 40.19 37.83 37.92 729,817 -1.89(-4.76%)
Jan 12, 2016 40.39 40.56 39.25 39.81 851,249 -0.17(-0.42%)
Jan 11, 2016 40.04 40.17 39.47 39.98 636,521 +0.17(+0.43%)
Jan 08, 2016 40.97 41.11 39.78 39.81 930,265 -0.86(-2.11%)
Jan 07, 2016 41.30 41.47 40.60 40.67 722,297 -1.43(-3.40%)
Jan 06, 2016 42.56 42.89 41.85 42.10 708,220 -0.69(-1.61%)
Jan 05, 2016 42.81 43.35 42.47 42.79 512,147 +0.11(+0.27%)
Jan 04, 2016 42.97 42.97 42.08 42.68 695,308 -1.10(-2.52%)
Dec 31, 2015 43.64 43.78 43.78 43.78 391,505 +0.02(+0.04%)
Dec 30, 2015 44.47 44.62 43.59 43.76 561,392 -0.84(-1.88%)
Dec 29, 2015 44.53 45.09 44.05 44.60 381,397 +0.48(+1.09%)
Dec 28, 2015 44.18 44.38 43.70 44.12 266,169 -0.22(-0.49%)
Dec 24, 2015 44.32 44.34 44.34 44.34 127,531 +0.08(+0.19%)
Dec 23, 2015 44.35 44.50 43.91 44.25 293,498 +0.25(+0.58%)
Dec 22, 2015 43.79 44.27 43.20 44.00 510,398 +0.47(+1.08%)
Dec 21, 2015 43.13 43.80 43.13 43.53 457,539 +0.82(+1.92%)
Dec 18, 2015 43.05 43.16 42.06 42.71 1,023,673 -0.64(-1.48%)
Dec 17, 2015 43.66 44.05 43.18 43.35 583,825 -0.25(-0.56%)
Dec 16, 2015 43.32 43.73 42.87 43.59 542,314 +0.73(+1.69%)
Dec 15, 2015 42.97 43.22 42.30 42.87 466,583 +0.46(+1.09%)
Dec 14, 2015 42.44 42.87 41.93 42.40 460,615 -0.09(-0.22%)
Dec 11, 2015 42.54 42.83 42.40 42.50 275,016 -0.61(-1.42%)
Dec 10, 2015 43.19 43.67 42.61 43.11 484,282 +0.68(+1.60%)
Dec 09, 2015 42.80 43.11 42.04 42.43 409,821 -0.49(-1.14%)
Dec 08, 2015 43.42 43.50 42.59 42.92 532,993 -0.90(-2.04%)
Dec 07, 2015 44.29 44.52 43.49 43.82 335,635 -0.71(-1.59%)
Dec 04, 2015 43.82 44.54 43.71 44.52 673,242 +0.71(+1.61%)
Dec 03, 2015 44.19 44.32 43.29 43.82 498,812 -0.25(-0.58%)
Dec 02, 2015 44.10 44.39 43.95 44.07 544,561 -0.04(-0.09%)
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.