Skip to main content

Hexcel Corp (NY: HXL )

73.03 +0.23 (+0.32%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 41.45 42.05 41.40 41.63 527,205 -0.16(-0.38%)
Jan 29, 2015 41.06 41.82 40.56 41.79 622,139 +0.68(+1.64%)
Jan 28, 2015 41.72 41.73 41.08 41.11 441,256 -0.17(-0.41%)
Jan 27, 2015 40.75 41.67 40.73 41.28 484,475 -0.14(-0.34%)
Jan 26, 2015 41.65 41.65 41.17 41.42 551,050 -0.14(-0.34%)
Jan 23, 2015 40.53 41.73 40.17 41.56 1,471,487 +1.21(+3.00%)
Jan 22, 2015 39.76 40.44 39.40 40.35 663,500 +0.69(+1.75%)
Jan 21, 2015 39.55 39.82 39.16 39.66 899,064 +0.16(+0.40%)
Jan 20, 2015 40.05 40.06 38.97 39.50 688,212 -0.33(-0.83%)
Jan 16, 2015 39.17 39.86 39.04 39.82 874,853 +0.56(+1.44%)
Jan 15, 2015 39.68 39.82 38.90 39.26 979,936 -0.35(-0.88%)
Jan 14, 2015 39.23 39.61 39.04 39.61 1,114,915 +0.08(+0.21%)
Jan 13, 2015 38.28 39.76 38.02 39.52 1,557,715 +1.61(+4.23%)
Jan 12, 2015 38.27 38.43 37.58 37.92 579,104 -0.27(-0.71%)
Jan 09, 2015 39.02 39.16 38.19 38.19 444,736 -0.79(-2.02%)
Jan 08, 2015 38.66 39.05 38.66 38.98 473,581 +0.64(+1.67%)
Jan 07, 2015 38.37 38.59 38.19 38.34 518,106 +0.40(+1.06%)
Jan 06, 2015 38.10 38.46 37.37 37.94 863,415 -0.28(-0.74%)
Jan 05, 2015 38.53 38.84 37.91 38.22 771,848 -0.54(-1.40%)
Jan 02, 2015 39.05 39.08 38.52 38.76 538,021 -0.20(-0.51%)
Dec 31, 2014 39.66 38.96 38.96 38.96 222,354 -0.55(-1.40%)
Dec 30, 2014 39.19 39.63 39.03 39.51 366,190 +0.16(+0.41%)
Dec 29, 2014 39.43 39.54 38.85 39.36 621,886 -0.30(-0.76%)
Dec 26, 2014 39.57 39.69 39.23 39.66 275,557 +0.31(+0.79%)
Dec 24, 2014 39.26 39.35 39.35 39.35 168,789 +0.18(+0.46%)
Dec 23, 2014 38.81 39.34 38.74 39.17 542,125 +0.45(+1.16%)
Dec 22, 2014 38.45 38.76 38.45 38.72 359,150 +0.36(+0.93%)
Dec 19, 2014 38.42 38.63 38.05 38.36 782,580 +0.03(+0.07%)
Dec 18, 2014 37.81 38.40 37.67 38.33 790,690 +0.85(+2.28%)
Dec 17, 2014 37.06 37.65 36.54 37.48 1,136,447 +0.41(+1.11%)
Dec 16, 2014 37.30 37.66 36.94 37.06 625,846 -0.28(-0.75%)
Dec 15, 2014 37.73 37.97 36.68 37.35 817,207 +0.02(+0.05%)
Dec 12, 2014 37.75 37.98 37.22 37.33 833,947 -0.72(-1.90%)
Dec 11, 2014 38.59 38.59 37.89 38.05 765,977 -0.27(-0.71%)
Dec 10, 2014 40.53 40.53 38.28 38.32 1,345,624 -2.57(-6.29%)
Dec 09, 2014 40.28 40.92 40.04 40.90 462,476 +0.16(+0.39%)
Dec 08, 2014 41.12 41.16 40.59 40.74 322,457 -0.33(-0.80%)
Dec 05, 2014 40.72 41.11 40.71 41.06 346,037 +0.38(+0.92%)
Dec 04, 2014 40.88 40.89 40.35 40.69 339,781 -0.21(-0.51%)
Dec 03, 2014 39.93 40.93 39.64 40.90 513,502 +0.89(+2.23%)
Dec 02, 2014 40.19 40.48 39.79 40.00 484,374 -0.16(-0.40%)
Dec 01, 2014 40.46 40.53 40.04 40.16 323,160 -0.49(-1.20%)
Nov 28, 2014 41.05 41.19 40.60 40.65 199,231 -0.42(-1.03%)
Nov 26, 2014 41.21 41.07 41.07 41.07 278,050 -0.09(-0.23%)
Nov 25, 2014 41.27 41.56 41.07 41.17 239,205 +0.01(+0.02%)
Nov 24, 2014 41.01 41.62 40.99 41.16 397,021 +0.24(+0.60%)
Nov 21, 2014 40.91 41.15 40.76 40.91 286,973 +0.44(+1.09%)
Nov 20, 2014 40.39 40.64 40.16 40.47 678,434 -0.25(-0.62%)
Nov 19, 2014 40.87 40.87 40.50 40.73 436,185 -0.13(-0.32%)
Nov 18, 2014 40.67 41.38 40.66 40.86 806,286 +0.15(+0.37%)
Nov 17, 2014 40.55 40.94 40.37 40.71 713,347 +0.13(+0.32%)
Nov 14, 2014 40.39 40.71 40.30 40.58 311,648 +0.08(+0.19%)
Nov 13, 2014 40.42 40.89 40.34 40.50 333,038 -0.09(-0.23%)
Nov 12, 2014 40.23 40.61 40.08 40.59 387,578 +0.25(+0.63%)
Nov 11, 2014 40.60 40.68 40.23 40.34 822,007 -0.30(-0.74%)
Nov 10, 2014 40.47 40.73 40.39 40.64 504,804 +0.21(+0.51%)
Nov 07, 2014 40.09 40.45 39.88 40.44 544,850 +0.34(+0.84%)
Nov 06, 2014 39.66 40.22 39.66 40.10 349,164 +0.26(+0.66%)
Nov 05, 2014 40.27 40.27 39.51 39.83 823,716 -0.11(-0.28%)
Nov 04, 2014 39.91 40.21 39.67 39.95 660,343 -0.07(-0.16%)
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.