Skip to main content

Hexcel Corp (NY: HXL )

73.18 +0.38 (+0.52%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 38.59 38.68 38.68 38.68 1,053,630 +0.08(+0.22%)
Aug 28, 2014 37.84 38.70 37.82 38.59 1,325,824 +0.53(+1.38%)
Aug 27, 2014 37.64 38.13 37.64 38.07 1,117,567 +0.37(+0.97%)
Aug 26, 2014 37.44 37.87 37.35 37.70 1,500,513 +0.52(+1.39%)
Aug 25, 2014 36.66 37.20 36.46 37.19 1,373,451 +0.69(+1.88%)
Aug 22, 2014 36.43 36.72 36.23 36.50 1,150,208 +0.08(+0.21%)
Aug 21, 2014 36.07 36.54 36.02 36.43 708,497 +0.38(+1.07%)
Aug 20, 2014 35.98 36.12 35.81 36.04 1,124,218 +0.04(+0.10%)
Aug 19, 2014 36.36 36.43 35.94 36.00 773,910 -0.33(-0.90%)
Aug 18, 2014 36.16 36.36 36.10 36.33 476,832 +0.40(+1.12%)
Aug 15, 2014 36.16 36.28 35.81 35.93 705,985 -0.04(-0.10%)
Aug 14, 2014 35.97 36.12 35.87 35.97 452,066 -0.02(-0.05%)
Aug 13, 2014 35.66 36.12 35.66 35.98 328,634 +0.38(+1.05%)
Aug 12, 2014 35.93 36.08 35.51 35.61 427,296 -0.38(-1.07%)
Aug 11, 2014 35.80 36.12 35.80 35.99 489,127 +0.38(+1.08%)
Aug 08, 2014 34.89 35.66 34.76 35.61 712,222 +0.77(+2.21%)
Aug 07, 2014 34.99 35.18 34.70 34.84 474,511 +0.07(+0.19%)
Aug 06, 2014 34.85 35.07 34.61 34.77 568,008 -0.26(-0.75%)
Aug 05, 2014 34.81 35.37 34.81 35.04 611,973 +0.03(+0.08%)
Aug 04, 2014 35.10 35.18 34.76 35.01 497,757 +0.05(+0.13%)
Aug 01, 2014 34.89 35.41 34.64 34.96 647,474 -0.02(-0.05%)
Jul 31, 2014 35.31 35.36 34.72 34.98 978,633 -0.58(-1.64%)
Jul 30, 2014 35.84 35.93 35.32 35.56 931,638 -0.08(-0.24%)
Jul 29, 2014 36.37 36.49 35.61 35.65 1,454,332 -0.77(-2.11%)
Jul 28, 2014 36.27 36.43 35.93 36.42 1,373,518 +0.15(+0.41%)
Jul 25, 2014 35.88 36.31 35.82 36.27 1,431,210 +0.28(+0.78%)
Jul 24, 2014 36.04 36.17 35.67 35.98 1,607,965 +0.00(+0.00%)
Jul 23, 2014 37.09 37.34 35.98 35.98 2,621,321 -1.62(-4.30%)
Jul 22, 2014 39.33 39.43 37.39 37.60 2,158,994 -1.59(-4.05%)
Jul 21, 2014 38.67 39.27 37.92 39.19 1,660,274 +0.41(+1.07%)
Jul 18, 2014 38.26 39.07 38.13 38.77 925,798 +0.68(+1.77%)
Jul 17, 2014 38.49 38.74 38.09 38.10 445,649 -0.57(-1.48%)
Jul 16, 2014 38.88 38.93 38.28 38.67 810,296 +0.12(+0.32%)
Jul 15, 2014 38.85 39.05 38.32 38.55 434,258 -0.21(-0.53%)
Jul 14, 2014 38.56 38.93 38.50 38.75 583,203 +0.40(+1.05%)
Jul 11, 2014 38.08 38.37 37.96 38.35 736,804 +0.24(+0.64%)
Jul 10, 2014 37.82 38.18 37.67 38.11 546,797 -0.19(-0.49%)
Jul 09, 2014 38.27 38.55 37.96 38.29 739,744 +0.38(+1.02%)
Jul 08, 2014 38.30 38.30 37.71 37.91 675,503 -0.33(-0.86%)
Jul 07, 2014 38.27 38.40 38.12 38.24 814,256 +0.01(+0.02%)
Jul 03, 2014 38.32 38.23 38.23 38.23 536,399 +0.07(+0.17%)
Jul 02, 2014 38.41 38.47 38.09 38.16 621,655 -0.30(-0.78%)
Jul 01, 2014 38.45 38.77 38.36 38.46 909,953 +0.06(+0.15%)
Jun 30, 2014 38.62 38.62 38.20 38.41 992,799 -0.23(-0.58%)
Jun 27, 2014 37.99 38.74 37.99 38.63 777,866 +0.58(+1.53%)
Jun 26, 2014 38.10 38.22 37.76 38.05 845,997 +0.03(+0.07%)
Jun 25, 2014 37.56 38.03 37.52 38.02 735,747 +0.24(+0.65%)
Jun 24, 2014 38.30 38.52 37.71 37.78 638,018 -0.61(-1.59%)
Jun 23, 2014 38.72 38.84 38.34 38.39 622,199 -0.33(-0.85%)
Jun 20, 2014 38.69 38.85 38.56 38.72 833,429 +0.24(+0.63%)
Jun 19, 2014 38.34 38.52 37.92 38.47 985,594 +0.16(+0.42%)
Jun 18, 2014 37.98 38.37 37.85 38.31 846,747 +0.33(+0.87%)
Jun 17, 2014 37.76 38.38 37.66 37.98 1,150,586 +0.13(+0.35%)
Jun 16, 2014 38.17 38.25 37.71 37.85 934,410 -0.39(-1.03%)
Jun 13, 2014 38.51 38.62 38.11 38.25 841,745 -0.19(-0.49%)
Jun 12, 2014 38.97 39.06 38.24 38.43 847,198 -0.67(-1.71%)
Jun 11, 2014 39.91 39.91 39.04 39.10 1,088,995 -1.57(-3.86%)
Jun 10, 2014 40.75 40.92 40.13 40.67 516,806 -0.22(-0.53%)
Jun 06, 2014 40.42 40.93 40.38 40.89 570,581 +0.51(+1.26%)
Jun 05, 2014 39.41 40.38 39.12 40.38 863,796 +1.45(+3.71%)
Jun 04, 2014 38.62 39.02 38.51 38.93 855,738 +0.20(+0.51%)
Jun 03, 2014 38.78 38.90 38.52 38.74 676,675 -0.14(-0.36%)
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.