Skip to main content

Hexcel Corp (NY: HXL )

73.06 +0.26 (+0.35%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.69 44.99 44.46 44.59 558,567 -0.06(-0.13%)
Nov 27, 2015 44.48 44.74 44.11 44.64 218,397 +0.28(+0.64%)
Nov 25, 2015 44.45 44.36 44.36 44.36 262,447 -0.06(-0.13%)
Nov 24, 2015 44.57 44.81 44.28 44.42 538,923 -0.18(-0.40%)
Nov 23, 2015 44.67 44.90 44.41 44.60 364,979 -0.19(-0.42%)
Nov 20, 2015 44.34 44.98 44.34 44.79 555,789 +0.65(+1.48%)
Nov 19, 2015 43.93 44.27 43.71 44.13 691,573 +0.20(+0.45%)
Nov 18, 2015 43.33 43.97 43.06 43.93 571,899 +0.72(+1.67%)
Nov 17, 2015 42.77 43.26 42.56 43.21 853,875 +0.56(+1.31%)
Nov 16, 2015 41.62 42.67 41.35 42.66 971,404 +1.05(+2.53%)
Nov 13, 2015 40.99 41.69 40.89 41.60 1,533,713 +0.55(+1.34%)
Nov 12, 2015 42.96 43.03 40.98 41.06 1,474,289 -2.41(-5.53%)
Nov 11, 2015 43.56 43.99 43.40 43.46 368,332 -0.13(-0.30%)
Nov 10, 2015 43.37 43.61 43.02 43.59 521,363 +0.00(+0.00%)
Nov 09, 2015 44.50 44.60 43.19 43.59 691,617 -1.06(-2.37%)
Nov 06, 2015 44.80 45.45 44.49 44.65 535,137 -0.20(-0.44%)
Nov 05, 2015 44.87 45.04 44.52 44.85 447,660 +0.00(+0.00%)
Nov 04, 2015 45.62 45.76 44.64 44.85 617,097 -0.79(-1.72%)
Nov 03, 2015 44.87 45.75 44.76 45.64 816,185 +0.65(+1.45%)
Nov 02, 2015 43.92 45.06 43.87 44.99 499,759 +1.13(+2.57%)
Oct 30, 2015 44.42 44.55 43.86 43.86 618,619 -0.52(-1.17%)
Oct 29, 2015 44.63 44.86 43.93 44.38 517,544 -0.25(-0.55%)
Oct 28, 2015 43.27 44.69 43.27 44.63 736,668 +1.36(+3.14%)
Oct 27, 2015 43.01 43.92 42.90 43.26 663,023 -0.12(-0.28%)
Oct 26, 2015 43.22 43.66 43.09 43.39 936,084 -0.06(-0.13%)
Oct 23, 2015 43.46 43.70 42.92 43.44 648,180 +0.24(+0.55%)
Oct 22, 2015 41.03 43.61 41.00 43.21 1,799,308 +2.17(+5.30%)
Oct 21, 2015 40.22 41.46 40.15 41.03 1,948,855 +0.91(+2.26%)
Oct 20, 2015 40.19 41.20 39.21 40.13 4,775,891 -3.34(-7.67%)
Oct 19, 2015 43.44 43.74 42.80 43.46 648,597 +0.03(+0.07%)
Oct 16, 2015 43.00 43.49 42.29 43.43 889,212 +0.24(+0.55%)
Oct 15, 2015 42.88 43.24 42.64 43.20 587,387 +0.60(+1.40%)
Oct 14, 2015 44.44 44.74 42.50 42.60 1,043,147 -1.80(-4.06%)
Oct 13, 2015 44.42 44.89 44.29 44.41 416,127 -0.54(-1.20%)
Oct 12, 2015 45.18 45.38 44.75 44.95 660,334 -0.30(-0.67%)
Oct 09, 2015 44.71 45.66 44.52 45.25 709,499 +0.50(+1.12%)
Oct 08, 2015 44.82 45.02 44.48 44.75 400,261 -0.29(-0.65%)
Oct 07, 2015 43.94 45.31 43.83 45.04 797,858 +1.35(+3.09%)
Oct 06, 2015 43.38 43.91 43.33 43.69 784,829 +0.36(+0.83%)
Oct 05, 2015 43.00 43.61 43.00 43.33 685,399 +0.65(+1.53%)
Oct 02, 2015 41.66 42.74 41.29 42.68 377,393 +0.42(+0.98%)
Oct 01, 2015 42.39 42.64 41.53 42.26 627,848 -0.12(-0.29%)
Sep 30, 2015 42.25 42.92 42.11 42.39 644,408 +0.75(+1.79%)
Sep 29, 2015 41.45 41.91 41.26 41.64 789,252 +0.09(+0.20%)
Sep 28, 2015 42.30 42.77 41.46 41.55 733,078 -1.01(-2.38%)
Sep 25, 2015 42.31 42.73 42.10 42.57 1,089,232 +0.26(+0.63%)
Sep 24, 2015 42.30 42.58 41.69 42.30 929,732 -0.41(-0.95%)
Sep 23, 2015 43.07 43.13 42.68 42.71 687,513 -0.43(-1.01%)
Sep 22, 2015 43.79 43.86 42.81 43.14 413,545 -1.04(-2.35%)
Sep 21, 2015 44.45 44.84 44.07 44.18 516,972 -0.03(-0.06%)
Sep 18, 2015 44.24 44.73 44.09 44.21 945,094 -0.70(-1.56%)
Sep 17, 2015 44.34 45.55 44.20 44.91 854,727 +0.50(+1.13%)
Sep 16, 2015 44.58 44.85 44.05 44.41 737,925 -0.09(-0.19%)
Sep 15, 2015 44.13 44.64 43.85 44.49 721,438 +0.43(+0.99%)
Sep 14, 2015 44.64 44.71 43.83 44.06 469,345 -0.39(-0.87%)
Sep 11, 2015 44.21 44.54 43.64 44.45 703,597 +0.11(+0.26%)
Sep 10, 2015 45.01 45.36 44.14 44.33 1,039,819 -0.98(-2.17%)
Sep 09, 2015 46.43 46.51 45.21 45.32 677,214 -0.70(-1.52%)
Sep 08, 2015 45.18 46.17 44.76 46.01 801,887 +1.51(+3.40%)
Sep 04, 2015 44.61 44.50 44.50 44.50 809,334 -0.81(-1.79%)
Sep 03, 2015 45.35 45.90 45.07 45.32 784,069 +0.00(+0.00%)
Sep 02, 2015 44.61 45.32 44.10 45.32 754,694 +1.12(+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.