Hexcel Corp (NY: HXL )

57.28 USD +0.08 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 43.71 43.86 43.24 43.29 187,086 -0.45(-1.03%)
Nov 26, 2014 43.89 43.74 43.74 43.74 261,100 -0.10(-0.23%)
Nov 25, 2014 43.95 44.26 43.74 43.84 224,623 +0.01(+0.02%)
Nov 24, 2014 43.67 44.32 43.65 43.83 372,819 +0.26(+0.60%)
Nov 21, 2014 43.57 43.82 43.41 43.57 269,479 +0.47(+1.09%)
Nov 20, 2014 43.01 43.28 42.77 43.10 637,077 -0.27(-0.62%)
Nov 19, 2014 43.52 43.52 43.13 43.37 409,595 -0.14(-0.32%)
Nov 18, 2014 43.31 44.07 43.30 43.51 757,135 +0.16(+0.37%)
Nov 17, 2014 43.18 43.60 42.99 43.35 669,861 +0.14(+0.32%)
Nov 14, 2014 43.01 43.35 42.92 43.21 292,650 +0.08(+0.19%)
Nov 13, 2014 43.04 43.54 42.96 43.13 312,736 -0.10(-0.23%)
Nov 12, 2014 42.84 43.25 42.68 43.23 363,951 +0.27(+0.63%)
Nov 11, 2014 43.24 43.33 42.84 42.96 771,897 -0.32(-0.74%)
Nov 10, 2014 43.10 43.37 43.01 43.28 474,031 +0.22(+0.51%)
Nov 07, 2014 42.69 43.08 42.47 43.06 511,636 +0.36(+0.84%)
Nov 06, 2014 42.24 42.83 42.24 42.70 327,879 +0.28(+0.66%)
Nov 05, 2014 42.88 42.88 42.07 42.42 773,502 -0.12(-0.28%)
Nov 04, 2014 42.50 42.82 42.25 42.54 620,088 -0.07(-0.16%)
Nov 03, 2014 41.75 42.82 41.56 42.61 988,399 +0.72(+1.72%)
Oct 31, 2014 41.36 41.94 41.26 41.89 631,655 +0.92(+2.25%)
Oct 30, 2014 40.61 40.98 39.78 40.97 438,265 +0.32(+0.79%)
Oct 29, 2014 40.64 40.73 40.19 40.65 503,934 +0.13(+0.32%)
Oct 28, 2014 39.89 40.58 39.80 40.52 363,353 +0.75(+1.89%)
Oct 27, 2014 39.64 39.81 40.01 39.77 410,093 -0.24(-0.60%)
Oct 24, 2014 40.07 40.07 39.63 40.01 756,423 -0.10(-0.25%)
Oct 23, 2014 39.00 40.28 38.99 40.11 997,839 +1.36(+3.51%)
Oct 22, 2014 39.29 39.86 38.43 38.75 845,414 -0.26(-0.67%)
Oct 21, 2014 38.95 39.31 37.38 39.01 1,793,058 +0.84(+2.20%)
Oct 20, 2014 38.41 38.51 37.55 38.17 1,302,322 -0.21(-0.55%)
Oct 17, 2014 38.61 38.84 38.19 38.38 749,994 +0.16(+0.42%)
Oct 16, 2014 37.60 38.45 37.35 38.22 652,247 +0.19(+0.50%)
Oct 15, 2014 37.38 38.21 36.85 38.03 814,723 +0.21(+0.56%)
Oct 14, 2014 37.24 37.98 37.06 37.82 572,387 +0.90(+2.44%)
Oct 13, 2014 37.92 38.12 36.87 36.92 658,697 -0.91(-2.41%)
Oct 10, 2014 38.16 38.77 37.83 37.83 750,947 -0.44(-1.15%)
Oct 09, 2014 39.16 39.29 38.10 38.27 637,555 -0.84(-2.15%)
Oct 08, 2014 38.35 39.20 38.23 39.11 948,964 +0.76(+1.98%)
Oct 07, 2014 39.03 39.03 38.35 38.35 637,311 -0.91(-2.32%)
Oct 06, 2014 39.61 39.65 39.05 39.26 540,209 -0.22(-0.56%)
Oct 03, 2014 39.37 39.66 39.12 39.48 1,040,021 +0.48(+1.23%)
Oct 02, 2014 39.04 39.26 38.75 39.00 1,375,938 -0.06(-0.15%)
Oct 01, 2014 39.59 39.69 38.88 39.06 1,490,589 -0.64(-1.61%)
Sep 30, 2014 39.65 40.01 39.58 39.70 1,564,356 -0.04(-0.10%)
Sep 29, 2014 39.19 39.84 38.99 39.74 731,876 +0.09(+0.23%)
Sep 26, 2014 39.12 39.75 39.01 39.65 555,391 +0.58(+1.48%)
Sep 25, 2014 39.23 39.53 38.97 39.07 1,126,270 -0.26(-0.66%)
Sep 24, 2014 38.85 39.38 38.85 39.33 702,428 +0.53(+1.37%)
Sep 23, 2014 38.77 38.92 38.49 38.80 604,287 -0.19(-0.49%)
Sep 22, 2014 39.30 39.44 38.96 38.99 433,194 -0.43(-1.09%)
Sep 19, 2014 39.90 40.03 39.42 39.42 685,117 -0.35(-0.88%)
Sep 18, 2014 39.36 39.77 39.21 39.77 487,749 +0.50(+1.27%)
Sep 17, 2014 39.47 39.70 39.25 39.27 351,288 +0.00(+0.00%)
Sep 16, 2014 39.43 39.43 38.86 39.27 561,087 -0.13(-0.33%)
Sep 15, 2014 39.59 39.86 39.27 39.40 501,110 -0.25(-0.63%)
Sep 12, 2014 39.30 39.71 39.02 39.65 880,150 +0.28(+0.71%)
Sep 11, 2014 39.40 39.80 39.29 39.37 1,036,365 -0.47(-1.18%)
Sep 10, 2014 40.07 40.01 39.71 39.84 681,468 -0.17(-0.42%)
Sep 09, 2014 39.90 40.20 39.63 40.01 1,180,458 +0.18(+0.45%)
Sep 08, 2014 39.90 40.09 39.75 39.83 947,797 -0.11(-0.28%)
Sep 05, 2014 39.98 40.26 39.81 39.94 1,266,655 -0.20(-0.50%)
Sep 04, 2014 40.40 40.80 40.06 40.14 1,578,754 -0.68(-1.67%)
Sep 03, 2014 41.03 41.24 40.76 40.82 875,665 -0.27(-0.66%)
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.