Hexcel Corp (NY: HXL )

54.00 USD +0.66 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 41.83 41.91 41.10 41.33 366,975 -0.47(-1.12%)
Feb 26, 2016 41.71 41.99 41.41 41.80 296,309 +0.44(+1.06%)
Feb 25, 2016 41.15 41.71 40.79 41.36 238,037 +0.41(+1.00%)
Feb 24, 2016 40.65 41.13 39.96 40.95 585,262 -0.45(-1.09%)
Feb 23, 2016 41.77 42.12 41.32 41.40 526,162 -0.66(-1.57%)
Feb 22, 2016 41.93 42.30 41.58 42.06 458,535 +0.52(+1.25%)
Feb 19, 2016 41.71 41.77 41.07 41.54 389,430 -0.36(-0.86%)
Feb 18, 2016 42.00 42.33 41.66 41.90 417,530 +0.03(+0.07%)
Feb 17, 2016 40.88 42.21 40.62 41.87 743,354 +1.40(+3.46%)
Feb 16, 2016 40.20 41.08 40.01 40.47 550,608 +0.86(+2.17%)
Feb 12, 2016 38.75 39.61 39.61 39.61 698,300 +1.23(+3.20%)
Feb 11, 2016 39.00 39.34 37.54 38.38 752,731 -1.53(-3.83%)
Feb 10, 2016 39.71 41.38 39.71 39.91 656,221 +0.33(+0.83%)
Feb 09, 2016 38.64 39.92 38.64 39.58 813,223 +0.37(+0.94%)
Feb 08, 2016 39.48 39.52 38.62 39.21 600,644 -0.69(-1.73%)
Feb 05, 2016 40.40 40.75 39.52 39.90 486,858 -0.70(-1.72%)
Feb 04, 2016 40.19 41.13 40.19 40.60 381,200 +0.40(+1.00%)
Feb 03, 2016 39.86 40.37 39.11 40.20 587,377 +0.63(+1.59%)
Feb 02, 2016 40.74 40.74 39.54 39.57 711,846 -1.52(-3.70%)
Feb 01, 2016 41.06 41.38 40.77 41.09 1,106,246 -0.29(-0.70%)
Jan 29, 2016 40.74 41.40 40.36 41.38 1,277,196 +0.86(+2.12%)
Jan 28, 2016 40.64 40.95 40.26 40.52 978,979 +0.28(+0.70%)
Jan 27, 2016 41.16 41.16 39.32 40.24 1,845,508 -1.47(-3.52%)
Jan 26, 2016 41.24 41.88 41.07 41.71 1,071,000 +0.66(+1.61%)
Jan 25, 2016 42.36 42.50 41.01 41.05 1,483,974 -1.63(-3.82%)
Jan 22, 2016 39.32 43.53 39.32 42.68 3,528,341 +4.13(+10.71%)
Jan 21, 2016 39.45 39.95 38.48 38.55 1,167,062 -0.89(-2.26%)
Jan 20, 2016 38.41 39.76 37.78 39.44 977,019 +0.51(+1.31%)
Jan 19, 2016 39.70 39.70 38.47 38.93 615,782 -0.37(-0.94%)
Jan 15, 2016 39.90 39.30 39.30 39.30 941,500 -0.99(-2.46%)
Jan 14, 2016 40.14 40.44 39.15 40.29 1,526,568 +0.06(+0.15%)
Jan 13, 2016 42.64 42.64 40.14 40.23 687,863 -2.01(-4.76%)
Jan 12, 2016 42.85 43.03 41.64 42.24 802,315 -0.18(-0.42%)
Jan 11, 2016 42.48 42.62 41.88 42.42 599,931 +0.18(+0.43%)
Jan 08, 2016 43.47 43.62 42.21 42.24 876,789 -0.91(-2.11%)
Jan 07, 2016 43.82 43.99 43.08 43.15 680,776 -1.52(-3.40%)
Jan 06, 2016 45.16 45.51 44.40 44.67 667,508 -0.73(-1.61%)
Jan 05, 2016 45.42 45.99 45.06 45.40 482,706 +0.12(+0.27%)
Jan 04, 2016 45.59 45.59 44.65 45.28 655,338 -1.17(-2.52%)
Dec 31, 2015 46.30 46.45 46.45 46.45 369,000 +0.02(+0.04%)
Dec 30, 2015 47.18 47.34 46.25 46.43 529,120 -0.89(-1.88%)
Dec 29, 2015 47.25 47.83 46.74 47.32 359,473 +0.51(+1.09%)
Dec 28, 2015 46.87 47.09 46.37 46.81 250,869 -0.23(-0.49%)
Dec 24, 2015 47.02 47.04 47.04 47.04 120,200 +0.09(+0.19%)
Dec 23, 2015 47.05 47.21 46.59 46.95 276,627 +0.27(+0.58%)
Dec 22, 2015 46.46 46.97 45.83 46.68 481,058 +0.50(+1.08%)
Dec 21, 2015 45.76 46.47 45.76 46.18 431,238 +0.87(+1.92%)
Dec 18, 2015 45.68 45.79 44.63 45.31 964,827 -0.68(-1.48%)
Dec 17, 2015 46.32 46.74 45.81 45.99 550,264 -0.26(-0.56%)
Dec 16, 2015 45.96 46.40 45.48 46.25 511,139 +0.77(+1.69%)
Dec 15, 2015 45.59 45.86 44.88 45.48 439,762 +0.49(+1.09%)
Dec 14, 2015 45.03 45.49 44.49 44.99 434,137 -0.10(-0.22%)
Dec 11, 2015 45.13 45.44 44.99 45.09 259,207 -0.65(-1.42%)
Dec 10, 2015 45.82 46.33 45.21 45.74 456,443 +0.72(+1.60%)
Dec 09, 2015 45.41 45.74 44.60 45.02 386,263 -0.52(-1.14%)
Dec 08, 2015 46.07 46.15 45.19 45.54 502,354 -0.95(-2.04%)
Dec 07, 2015 46.99 47.24 46.14 46.49 316,341 -0.75(-1.59%)
Dec 04, 2015 46.49 47.26 46.38 47.24 634,541 +0.75(+1.61%)
Dec 03, 2015 46.88 47.03 45.93 46.49 470,138 -0.27(-0.58%)
Dec 02, 2015 46.79 47.10 46.63 46.76 513,257 -0.04(-0.09%)
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.