Hexcel Corp (NY: HXL )

54.19 USD -2.72 (-4.78%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 47.20 47.51 46.96 47.09 528,883 -0.06(-0.13%)
Nov 27, 2015 46.98 47.25 46.59 47.15 206,791 +0.30(+0.64%)
Nov 25, 2015 46.95 46.85 46.85 46.85 248,500 -0.06(-0.13%)
Nov 24, 2015 47.07 47.32 46.76 46.91 510,283 -0.19(-0.40%)
Nov 23, 2015 47.18 47.42 46.90 47.10 345,583 -0.20(-0.42%)
Nov 20, 2015 46.83 47.50 46.83 47.30 526,253 +0.69(+1.48%)
Nov 19, 2015 46.40 46.76 46.16 46.61 654,820 +0.21(+0.45%)
Nov 18, 2015 45.76 46.44 45.48 46.40 541,506 +0.76(+1.67%)
Nov 17, 2015 45.17 45.69 44.95 45.64 808,497 +0.59(+1.31%)
Nov 16, 2015 43.96 45.06 43.67 45.05 919,780 +1.11(+2.53%)
Nov 13, 2015 43.29 44.03 43.19 43.94 1,452,206 +0.58(+1.34%)
Nov 12, 2015 45.37 45.45 43.28 43.36 1,395,940 -2.54(-5.53%)
Nov 11, 2015 46.01 46.46 45.84 45.90 348,758 -0.14(-0.30%)
Nov 10, 2015 45.80 46.06 45.43 46.04 493,656 +0.00(+0.00%)
Nov 09, 2015 47.00 47.10 45.61 46.04 654,862 -1.12(-2.37%)
Nov 06, 2015 47.31 48.00 46.99 47.16 506,698 -0.21(-0.44%)
Nov 05, 2015 47.39 47.57 47.02 47.37 423,870 +0.00(+0.00%)
Nov 04, 2015 48.18 48.33 47.15 47.37 584,302 -0.83(-1.72%)
Nov 03, 2015 47.39 48.32 47.27 48.20 772,810 +0.69(+1.45%)
Nov 02, 2015 46.38 47.59 46.33 47.51 473,200 +1.19(+2.57%)
Oct 30, 2015 46.91 47.05 46.32 46.32 585,744 -0.55(-1.17%)
Oct 29, 2015 47.14 47.38 46.40 46.87 490,040 -0.36(-0.76%)
Oct 28, 2015 45.80 47.30 45.80 47.23 696,042 +1.44(+3.14%)
Oct 27, 2015 45.52 46.48 45.40 45.79 626,458 -0.13(-0.28%)
Oct 26, 2015 45.74 46.21 45.61 45.92 884,460 -0.06(-0.13%)
Oct 23, 2015 46.00 46.25 45.42 45.98 612,434 +0.25(+0.55%)
Oct 22, 2015 43.43 46.16 43.39 45.73 1,700,078 +2.30(+5.30%)
Oct 21, 2015 42.57 43.88 42.49 43.43 1,841,378 +0.96(+2.26%)
Oct 20, 2015 42.54 43.60 41.50 42.47 4,512,506 -3.53(-7.67%)
Oct 19, 2015 45.98 46.29 45.30 46.00 612,828 +0.03(+0.07%)
Oct 16, 2015 45.51 46.03 44.76 45.97 840,173 +0.25(+0.55%)
Oct 15, 2015 45.38 45.76 45.13 45.72 554,994 +0.63(+1.40%)
Oct 14, 2015 47.03 47.35 44.98 45.09 985,619 -1.91(-4.06%)
Oct 13, 2015 47.01 47.51 46.88 47.00 393,178 -0.57(-1.20%)
Oct 12, 2015 47.82 48.03 47.36 47.57 623,918 -0.32(-0.67%)
Oct 09, 2015 47.32 48.33 47.12 47.89 670,371 +0.53(+1.12%)
Oct 08, 2015 47.44 47.65 47.08 47.36 378,187 -0.31(-0.65%)
Oct 07, 2015 46.50 47.95 46.39 47.67 753,857 +1.43(+3.09%)
Oct 06, 2015 45.91 46.47 45.86 46.24 741,547 +0.38(+0.83%)
Oct 05, 2015 45.51 46.16 45.51 45.86 647,600 +0.69(+1.53%)
Oct 02, 2015 44.09 45.23 43.70 45.17 356,581 +0.44(+0.98%)
Oct 01, 2015 44.86 45.13 43.95 44.73 593,223 -0.13(-0.29%)
Sep 30, 2015 44.72 45.43 44.57 44.86 608,870 +0.79(+1.79%)
Sep 29, 2015 43.87 44.36 43.67 44.07 745,726 +0.09(+0.20%)
Sep 28, 2015 44.77 45.27 43.88 43.98 692,650 -1.07(-2.38%)
Sep 25, 2015 44.78 45.22 44.56 45.05 1,029,162 +0.28(+0.63%)
Sep 24, 2015 44.77 45.07 44.12 44.77 878,459 -0.43(-0.95%)
Sep 23, 2015 45.58 45.65 45.17 45.20 649,598 -0.46(-1.01%)
Sep 22, 2015 46.35 46.42 45.31 45.66 390,739 -1.10(-2.35%)
Sep 21, 2015 47.04 47.46 46.64 46.76 488,462 -0.03(-0.06%)
Sep 18, 2015 46.82 47.34 46.66 46.79 892,973 -0.74(-1.56%)
Sep 17, 2015 46.93 48.21 46.78 47.53 807,590 +0.53(+1.13%)
Sep 16, 2015 47.18 47.47 46.62 47.00 697,230 -0.09(-0.19%)
Sep 15, 2015 46.71 47.25 46.41 47.09 681,652 +0.46(+0.99%)
Sep 14, 2015 47.25 47.32 46.39 46.63 443,462 -0.41(-0.87%)
Sep 11, 2015 46.79 47.14 46.19 47.04 664,795 +0.12(+0.26%)
Sep 10, 2015 47.64 48.01 46.72 46.92 982,474 -1.04(-2.17%)
Sep 09, 2015 49.14 49.22 47.85 47.96 639,867 -0.74(-1.52%)
Sep 08, 2015 47.82 48.86 47.37 48.70 757,664 +1.60(+3.40%)
Sep 04, 2015 47.21 47.10 47.10 47.10 764,700 -0.86(-1.79%)
Sep 03, 2015 48.00 48.58 47.70 47.96 740,829 +0.00(+0.00%)
Sep 02, 2015 47.21 47.96 46.67 47.96 713,074 +1.19(+2.54%)
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.