Hexcel Corp (NY: HXL )

57.24 USD -1.32 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 40.98 42.09 40.61 41.68 827,548 +0.27(+0.65%)
Jan 30, 2014 42.46 42.48 41.25 41.41 1,343,114 -0.69(-1.64%)
Jan 29, 2014 42.45 42.91 42.07 42.10 679,940 -0.91(-2.12%)
Jan 28, 2014 42.73 43.03 42.47 43.01 845,119 +0.33(+0.77%)
Jan 27, 2014 42.97 43.06 41.91 42.68 1,413,867 -0.12(-0.28%)
Jan 24, 2014 45.40 45.63 42.14 42.80 2,253,532 -3.24(-7.04%)
Jan 23, 2014 46.33 46.44 45.71 46.04 660,394 -0.36(-0.78%)
Jan 22, 2014 45.68 46.46 45.65 46.40 558,360 +0.90(+1.98%)
Jan 21, 2014 45.57 46.00 45.25 45.50 723,688 +0.01(+0.02%)
Jan 17, 2014 45.90 45.49 45.49 45.49 516,400 -0.38(-0.83%)
Jan 16, 2014 45.95 46.07 45.73 45.87 410,318 -0.02(-0.04%)
Jan 15, 2014 45.52 46.02 45.52 45.89 433,948 +0.37(+0.81%)
Jan 14, 2014 45.43 45.62 45.22 45.52 449,123 +0.26(+0.57%)
Jan 13, 2014 45.25 45.66 45.07 45.26 706,461 -0.04(-0.09%)
Jan 10, 2014 45.15 45.55 45.02 45.30 482,549 +0.41(+0.91%)
Jan 09, 2014 44.37 45.14 44.37 44.89 488,569 +0.51(+1.15%)
Jan 08, 2014 44.19 44.57 43.90 44.38 319,093 +0.24(+0.54%)
Jan 07, 2014 43.71 44.40 43.71 44.14 363,227 +0.62(+1.42%)
Jan 06, 2014 43.87 44.12 43.23 43.52 1,275,439 -0.97(-2.18%)
Jan 03, 2014 44.25 44.91 44.18 44.49 563,049 +0.17(+0.38%)
Jan 02, 2014 44.48 44.91 44.18 44.32 746,209 -0.37(-0.83%)
Dec 31, 2013 44.61 44.69 44.69 44.69 356,200 +0.03(+0.07%)
Dec 30, 2013 44.61 44.82 44.56 44.66 311,371 +0.01(+0.02%)
Dec 27, 2013 44.52 44.91 44.50 44.65 327,044 +0.01(+0.02%)
Dec 26, 2013 44.51 44.93 44.43 44.64 266,822 +0.31(+0.70%)
Dec 24, 2013 43.86 44.49 43.86 44.33 243,384 +0.47(+1.07%)
Dec 23, 2013 44.19 44.35 43.80 43.86 355,192 +0.03(+0.07%)
Dec 20, 2013 42.99 43.98 42.79 43.83 529,644 +1.10(+2.57%)
Dec 19, 2013 42.86 43.05 42.38 42.73 697,218 -0.07(-0.16%)
Dec 18, 2013 42.53 42.83 41.72 42.80 677,842 +0.51(+1.21%)
Dec 17, 2013 41.83 42.94 41.83 42.29 946,345 -0.28(-0.66%)
Dec 16, 2013 41.88 42.90 41.88 42.57 760,931 +0.90(+2.16%)
Dec 13, 2013 41.91 42.17 41.56 41.67 527,924 -0.22(-0.53%)
Dec 12, 2013 41.71 42.14 41.60 41.89 287,390 +0.05(+0.12%)
Dec 11, 2013 42.52 42.74 41.57 41.84 313,977 -0.59(-1.39%)
Dec 10, 2013 42.35 42.80 42.30 42.43 284,789 -0.07(-0.16%)
Dec 09, 2013 42.69 42.86 42.22 42.50 429,499 -0.22(-0.51%)
Dec 06, 2013 42.88 43.04 42.40 42.72 698,267 +0.19(+0.45%)
Dec 05, 2013 42.24 42.81 42.24 42.53 466,224 -0.07(-0.16%)
Dec 04, 2013 43.05 43.12 42.32 42.60 560,088 -0.53(-1.23%)
Dec 03, 2013 43.29 43.85 43.06 43.13 429,347 -0.41(-0.94%)
Dec 02, 2013 43.93 44.01 43.37 43.54 364,956 -0.39(-0.89%)
Nov 29, 2013 43.86 44.06 43.74 43.93 102,174 +0.11(+0.25%)
Nov 27, 2013 43.94 44.34 43.73 43.82 405,033 -0.04(-0.09%)
Nov 26, 2013 43.80 44.01 43.37 43.86 432,657 +0.36(+0.83%)
Nov 25, 2013 44.40 44.49 43.32 43.50 379,510 -0.62(-1.41%)
Nov 22, 2013 43.51 44.23 43.44 44.12 389,433 +0.65(+1.50%)
Nov 21, 2013 42.72 43.68 42.53 43.47 494,067 +0.75(+1.76%)
Nov 20, 2013 42.97 43.17 42.60 42.72 210,665 -0.19(-0.44%)
Nov 19, 2013 43.47 43.75 42.81 42.91 364,909 -0.59(-1.36%)
Nov 18, 2013 43.87 44.22 43.34 43.50 395,509 -0.07(-0.16%)
Nov 15, 2013 43.24 43.80 43.04 43.57 288,617 +0.24(+0.55%)
Nov 14, 2013 43.09 43.37 42.74 43.33 243,689 +0.28(+0.65%)
Nov 13, 2013 42.62 43.07 42.56 43.05 390,147 +0.02(+0.05%)
Nov 12, 2013 43.18 43.23 42.73 43.03 283,381 -0.20(-0.46%)
Nov 11, 2013 43.46 43.50 42.49 43.23 439,965 -0.14(-0.32%)
Nov 08, 2013 42.80 43.48 42.76 43.37 421,584 +0.51(+1.19%)
Nov 07, 2013 43.59 43.71 42.86 42.86 642,679 -0.65(-1.49%)
Nov 06, 2013 43.04 43.68 43.02 43.51 491,588 +0.82(+1.92%)
Nov 05, 2013 42.29 42.97 42.04 42.69 273,354 +0.18(+0.42%)
Nov 04, 2013 42.30 42.51 42.03 42.51 360,748 +0.30(+0.71%)
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.