Hexcel Corp (NY: HXL )

58.00 USD +0.72 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 51.80 52.43 51.32 51.42 1,045,246 +0.11(+0.21%)
Mar 30, 2015 50.59 51.50 50.55 51.31 543,914 +1.18(+2.35%)
Mar 27, 2015 49.29 50.24 49.22 50.13 631,641 +0.85(+1.72%)
Mar 26, 2015 48.74 49.30 48.31 49.28 374,902 +0.26(+0.53%)
Mar 25, 2015 49.91 49.93 48.81 49.02 483,805 -0.63(-1.27%)
Mar 24, 2015 49.11 49.87 48.90 49.65 407,906 +0.54(+1.10%)
Mar 23, 2015 49.52 49.73 48.91 49.11 296,013 -0.49(-0.99%)
Mar 20, 2015 49.15 49.78 49.08 49.60 474,990 +0.63(+1.29%)
Mar 19, 2015 49.02 49.35 48.92 48.97 507,802 -0.26(-0.53%)
Mar 18, 2015 48.86 49.31 48.52 49.23 466,344 +0.22(+0.45%)
Mar 17, 2015 48.98 49.25 48.71 49.01 584,436 +0.23(+0.47%)
Mar 16, 2015 48.09 48.84 48.09 48.78 333,650 +0.77(+1.60%)
Mar 13, 2015 48.14 48.25 47.51 48.01 358,696 -0.18(-0.37%)
Mar 12, 2015 47.76 48.27 47.51 48.19 520,009 +0.53(+1.11%)
Mar 11, 2015 47.55 48.00 47.39 47.66 452,754 +0.21(+0.44%)
Mar 10, 2015 47.51 47.67 47.29 47.45 686,472 -0.56(-1.17%)
Mar 09, 2015 47.48 48.38 47.48 48.01 515,150 +0.57(+1.20%)
Mar 06, 2015 47.79 47.94 47.34 47.44 527,273 -0.56(-1.17%)
Mar 05, 2015 47.86 48.04 47.50 48.00 460,429 +0.45(+0.95%)
Mar 04, 2015 47.38 47.64 47.48 47.55 474,858 +0.07(+0.15%)
Mar 03, 2015 47.87 48.01 47.27 47.48 486,298 -0.61(-1.27%)
Mar 02, 2015 47.72 48.42 47.67 48.09 558,410 +0.51(+1.07%)
Feb 27, 2015 47.78 47.91 47.49 47.58 395,440 +0.01(+0.02%)
Feb 26, 2015 47.51 47.70 47.29 47.57 297,333 -0.01(-0.02%)
Feb 25, 2015 48.13 48.13 47.49 47.58 276,107 -0.55(-1.14%)
Feb 24, 2015 47.50 48.15 47.25 48.13 578,149 +0.63(+1.33%)
Feb 23, 2015 47.47 47.50 46.69 47.50 467,761 -0.03(-0.06%)
Feb 20, 2015 47.00 47.56 46.89 47.53 368,629 +0.38(+0.81%)
Feb 19, 2015 46.39 47.18 46.24 47.15 343,527 +0.54(+1.16%)
Feb 18, 2015 45.87 46.61 45.79 46.61 298,408 +0.74(+1.61%)
Feb 17, 2015 45.53 46.00 45.47 45.87 307,501 +0.36(+0.79%)
Feb 13, 2015 45.14 45.51 45.51 45.51 653,400 +0.48(+1.07%)
Feb 12, 2015 45.28 45.30 44.87 45.03 745,346 +0.00(+0.00%)
Feb 11, 2015 45.71 45.81 44.98 45.03 579,237 -0.76(-1.66%)
Feb 10, 2015 45.35 45.80 45.03 45.79 579,899 +0.79(+1.76%)
Feb 09, 2015 45.04 45.32 44.87 45.00 423,758 -0.40(-0.88%)
Feb 06, 2015 45.07 45.52 44.71 45.40 676,641 +0.59(+1.32%)
Feb 05, 2015 44.74 44.92 44.28 44.81 542,026 +0.01(+0.02%)
Feb 04, 2015 45.00 45.17 44.62 44.80 789,012 -0.21(-0.47%)
Feb 03, 2015 44.51 45.01 44.48 45.01 626,574 +0.44(+0.99%)
Feb 02, 2015 44.30 44.57 43.74 44.57 482,247 +0.34(+0.77%)
Jan 30, 2015 44.04 44.68 43.99 44.23 496,182 -0.27(-0.61%)
Jan 29, 2015 43.73 44.54 43.19 44.50 584,213 +0.72(+1.64%)
Jan 28, 2015 44.43 44.44 43.75 43.78 414,357 -0.18(-0.41%)
Jan 27, 2015 43.40 44.38 43.37 43.96 454,941 -0.15(-0.34%)
Jan 26, 2015 44.35 44.35 43.84 44.11 517,458 -0.15(-0.34%)
Jan 23, 2015 43.16 44.44 42.78 44.26 1,381,784 +1.29(+3.00%)
Jan 22, 2015 42.34 43.07 41.96 42.97 623,053 +0.74(+1.75%)
Jan 21, 2015 42.12 42.41 41.70 42.23 844,257 +0.17(+0.40%)
Jan 20, 2015 42.65 42.66 41.50 42.06 646,258 -0.35(-0.83%)
Jan 16, 2015 41.71 42.45 41.57 42.41 821,522 +0.60(+1.44%)
Jan 15, 2015 42.26 42.41 41.42 41.81 920,199 -0.37(-0.88%)
Jan 14, 2015 41.78 42.18 41.57 42.18 1,046,949 +0.09(+0.21%)
Jan 13, 2015 40.77 42.34 40.49 42.09 1,462,756 +1.71(+4.23%)
Jan 12, 2015 40.75 40.92 40.02 40.38 543,802 -0.29(-0.71%)
Jan 09, 2015 41.55 41.70 40.67 40.67 417,625 -0.84(-2.02%)
Jan 08, 2015 41.17 41.59 41.17 41.51 444,712 +0.68(+1.67%)
Jan 07, 2015 40.86 41.10 40.66 40.83 486,522 +0.43(+1.06%)
Jan 06, 2015 40.57 40.96 39.80 40.40 810,781 -0.30(-0.74%)
Jan 05, 2015 41.03 41.36 40.37 40.70 724,796 -0.58(-1.41%)
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.