Hexcel Corp (NY: HXL )

52.31 USD +0.40 (+0.77%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.02 46.38 44.93 45.27 749,993 -0.87(-1.89%)
Apr 28, 2016 46.07 46.44 45.78 46.14 826,804 -0.12(-0.26%)
Apr 27, 2016 45.90 46.37 45.57 46.26 631,456 +0.49(+1.07%)
Apr 26, 2016 44.88 45.83 44.66 45.77 611,697 +1.00(+2.23%)
Apr 25, 2016 45.04 45.47 44.46 44.77 593,382 -0.38(-0.84%)
Apr 22, 2016 45.33 45.66 44.69 45.15 1,025,028 -0.25(-0.55%)
Apr 21, 2016 47.22 47.22 45.09 45.40 984,121 +0.02(+0.04%)
Apr 20, 2016 44.94 45.76 44.78 45.38 939,585 +0.30(+0.67%)
Apr 19, 2016 45.99 45.99 44.83 45.08 927,589 -0.71(-1.55%)
Apr 18, 2016 45.54 45.83 45.21 45.79 406,512 +0.14(+0.31%)
Apr 15, 2016 44.93 45.70 44.85 45.65 472,084 +0.50(+1.11%)
Apr 14, 2016 45.23 45.49 44.65 45.15 1,228,225 +0.00(+0.00%)
Apr 13, 2016 44.08 45.27 44.01 45.15 844,513 +1.46(+3.34%)
Apr 12, 2016 43.61 44.06 43.43 43.69 368,504 +0.05(+0.11%)
Apr 11, 2016 43.91 44.25 43.53 43.64 390,483 -0.26(-0.59%)
Apr 08, 2016 43.97 44.31 43.63 43.90 305,660 +0.46(+1.06%)
Apr 07, 2016 43.45 43.94 43.31 43.44 463,206 +0.13(+0.30%)
Apr 06, 2016 42.39 43.34 42.12 43.31 340,690 +1.02(+2.41%)
Apr 05, 2016 42.27 42.70 42.15 42.29 663,901 -0.48(-1.12%)
Apr 04, 2016 43.36 43.45 42.62 42.77 534,208 -0.53(-1.22%)
Apr 01, 2016 43.25 43.66 42.55 43.30 971,345 -0.41(-0.94%)
Mar 31, 2016 43.85 44.33 43.38 43.71 582,940 -0.33(-0.75%)
Mar 30, 2016 44.44 44.62 43.91 44.04 207,552 -0.05(-0.11%)
Mar 29, 2016 43.38 44.15 42.72 44.09 302,892 +0.42(+0.96%)
Mar 28, 2016 44.08 44.08 43.48 43.67 225,903 -0.39(-0.89%)
Mar 24, 2016 43.80 44.06 44.06 44.06 259,600 -0.14(-0.32%)
Mar 23, 2016 44.70 44.83 44.18 44.20 289,818 -0.54(-1.21%)
Mar 22, 2016 44.33 45.17 44.10 44.74 382,893 +0.24(+0.54%)
Mar 21, 2016 44.25 44.57 44.00 44.50 393,388 -0.03(-0.07%)
Mar 18, 2016 44.35 44.90 44.35 44.53 579,584 +0.36(+0.82%)
Mar 17, 2016 43.76 44.41 43.46 44.17 627,387 +0.28(+0.64%)
Mar 16, 2016 43.50 44.21 43.24 43.89 463,269 +0.32(+0.73%)
Mar 15, 2016 43.68 43.77 43.26 43.57 285,054 -0.47(-1.07%)
Mar 14, 2016 44.10 44.24 43.50 44.04 283,102 -0.31(-0.70%)
Mar 11, 2016 44.45 44.90 44.24 44.35 550,597 +0.33(+0.75%)
Mar 10, 2016 43.85 44.31 43.31 44.02 953,580 +0.46(+1.06%)
Mar 09, 2016 42.83 43.81 42.67 43.56 548,297 +1.10(+2.59%)
Mar 08, 2016 42.79 42.96 42.41 42.46 721,464 -0.54(-1.26%)
Mar 07, 2016 42.67 43.05 42.48 43.00 533,149 +0.02(+0.05%)
Mar 04, 2016 42.41 43.32 42.36 42.98 386,485 +0.55(+1.30%)
Mar 03, 2016 42.26 42.47 42.01 42.43 265,022 +0.03(+0.07%)
Mar 02, 2016 41.98 42.43 41.88 42.40 229,405 +0.34(+0.81%)
Mar 01, 2016 41.76 42.24 41.20 42.06 287,969 +0.73(+1.77%)
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%)
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.