Skip to main content

Hexcel Corp (NY: HXL )

60.71 +0.20 (+0.33%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 48.97 48.97 48.97 0 -0.25(-0.50%)
Dec 29, 2016 49.30 49.67 49.04 49.22 257,589 -0.02(-0.04%)
Dec 28, 2016 49.96 50.14 49.21 49.23 225,450 -0.73(-1.47%)
Dec 27, 2016 49.58 50.03 49.58 49.97 344,020 +0.44(+0.88%)
Dec 23, 2016 49.53 49.53 49.53 0 +0.09(+0.17%)
Dec 22, 2016 49.10 49.54 49.10 49.44 335,471 +0.18(+0.37%)
Dec 21, 2016 49.52 49.82 49.06 49.26 433,080 -0.12(-0.25%)
Dec 20, 2016 49.03 49.41 48.83 49.39 547,952 +0.50(+1.03%)
Dec 19, 2016 48.04 48.97 47.94 48.88 606,016 +0.72(+1.50%)
Dec 16, 2016 48.88 49.08 48.11 48.16 1,181,778 -0.61(-1.25%)
Dec 15, 2016 48.80 49.38 48.74 48.77 518,277 -0.14(-0.29%)
Dec 14, 2016 49.43 49.97 48.89 48.91 882,334 -0.72(-1.46%)
Dec 13, 2016 48.76 49.99 48.75 49.63 836,102 -0.06(-0.11%)
Dec 12, 2016 50.21 50.28 49.57 49.69 752,231 -1.19(-2.34%)
Dec 09, 2016 51.02 51.14 50.73 50.88 703,791 -0.14(-0.28%)
Dec 08, 2016 52.46 52.46 51.01 51.02 916,125 -1.30(-2.49%)
Dec 07, 2016 51.13 52.40 50.96 52.33 1,088,210 +1.20(+2.35%)
Dec 06, 2016 50.72 51.20 50.16 51.13 1,396,684 +0.26(+0.51%)
Dec 05, 2016 49.50 50.96 49.49 50.87 1,621,182 +1.60(+3.25%)
Dec 02, 2016 49.20 49.39 48.79 49.27 517,189 +0.08(+0.15%)
Dec 01, 2016 49.26 49.40 48.63 49.20 440,833 -0.04(-0.08%)
Nov 30, 2016 49.49 48.89 49.23 596,556 +0.15(+0.31%)
Nov 29, 2016 48.84 49.33 48.69 49.08 551,613 +0.12(+0.25%)
Nov 28, 2016 48.73 49.09 48.58 48.96 444,844 -0.04(-0.08%)
Nov 25, 2016 48.81 49.03 48.53 49.00 379,895 +0.17(+0.35%)
Nov 23, 2016 48.83 48.83 48.83 0 +1.19(+2.50%)
Nov 22, 2016 47.03 47.71 46.98 47.64 605,605 +0.76(+1.62%)
Nov 21, 2016 46.38 46.94 46.23 46.87 501,610 +0.69(+1.50%)
Nov 18, 2016 45.99 46.38 45.79 46.18 486,194 +0.33(+0.73%)
Nov 17, 2016 46.06 46.06 45.67 45.85 425,935 -0.14(-0.31%)
Nov 16, 2016 46.41 46.44 45.83 45.99 399,448 -0.64(-1.37%)
Nov 15, 2016 45.69 46.63 45.44 46.63 856,213 +0.91(+2.00%)
Nov 14, 2016 45.47 46.06 45.47 45.71 704,602 +0.46(+1.01%)
Nov 11, 2016 44.69 45.33 44.69 45.26 697,302 +0.35(+0.78%)
Nov 10, 2016 45.81 45.91 44.67 44.90 1,610,211 -0.53(-1.17%)
Nov 09, 2016 43.71 45.74 43.26 45.44 1,026,749 +1.39(+3.16%)
Nov 08, 2016 43.79 44.18 43.38 44.05 652,341 +0.13(+0.30%)
Nov 07, 2016 44.03 44.21 43.61 43.91 637,633 +0.49(+1.12%)
Nov 04, 2016 43.21 43.69 42.57 43.43 1,105,819 +0.20(+0.46%)
Nov 03, 2016 42.75 43.38 42.49 43.23 1,397,546 +0.61(+1.43%)
Nov 02, 2016 42.74 43.11 42.47 42.62 1,061,423 -0.13(-0.31%)
Nov 01, 2016 43.55 43.61 42.63 42.75 696,170 -0.55(-1.27%)
Oct 31, 2016 42.96 43.39 42.85 43.30 865,933 +0.52(+1.22%)
Oct 28, 2016 42.75 43.45 42.70 42.78 680,198 +0.05(+0.11%)
Oct 27, 2016 43.16 43.25 42.63 42.73 552,108 -0.31(-0.73%)
Oct 26, 2016 42.50 43.18 42.50 43.05 832,764 +0.37(+0.87%)
Oct 25, 2016 42.22 42.79 42.14 42.68 865,276 +0.39(+0.92%)
Oct 24, 2016 42.01 42.59 41.82 42.29 1,004,578 +0.83(+1.99%)
Oct 21, 2016 41.36 41.97 41.03 41.46 1,412,179 -0.38(-0.91%)
Oct 20, 2016 43.77 43.78 41.79 41.84 1,681,428 +1.46(+3.62%)
Oct 19, 2016 40.50 40.79 40.36 40.38 612,816 +0.00(+0.00%)
Oct 18, 2016 40.32 40.54 39.80 40.38 1,071,419 +0.46(+1.14%)
Oct 17, 2016 40.11 40.33 39.87 39.92 725,899 -0.15(-0.38%)
Oct 14, 2016 40.29 40.58 39.96 40.07 461,496 +0.06(+0.14%)
Oct 13, 2016 39.66 40.16 38.96 40.02 676,827 -0.13(-0.33%)
Oct 12, 2016 40.29 40.49 39.99 40.15 555,617 -0.17(-0.42%)
Oct 11, 2016 41.10 41.12 39.98 40.32 699,534 -0.99(-2.39%)
Oct 10, 2016 41.42 41.87 41.27 41.31 578,648 +0.08(+0.18%)
Oct 07, 2016 42.08 42.40 41.18 41.23 888,150 -1.32(-3.10%)
Oct 06, 2016 42.49 42.63 42.23 42.55 379,790 +0.02(+0.04%)
Oct 05, 2016 42.11 42.66 42.00 42.53 451,634 +0.66(+1.59%)
Oct 04, 2016 41.90 42.25 41.76 41.87 417,626 +0.11(+0.27%)
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.