Hexcel Corp (NY: HXL )

51.34 USD +0.81 (+1.60%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.60 41.88 41.40 41.69 656,042 -0.01(-0.02%)
Apr 29, 2014 41.43 41.90 41.33 41.70 611,175 +0.27(+0.65%)
Apr 28, 2014 41.69 41.69 40.65 41.43 869,907 -0.05(-0.12%)
Apr 25, 2014 42.24 42.27 41.40 41.48 657,611 -0.99(-2.33%)
Apr 24, 2014 43.26 43.30 42.18 42.47 885,520 -0.60(-1.39%)
Apr 23, 2014 42.73 43.34 42.58 43.07 1,190,311 +0.56(+1.32%)
Apr 22, 2014 44.35 44.41 42.23 42.51 1,555,790 -1.46(-3.32%)
Apr 21, 2014 43.99 44.11 43.55 43.97 550,805 +0.00(+0.00%)
Apr 17, 2014 43.44 43.97 43.97 43.97 572,100 +0.53(+1.22%)
Apr 16, 2014 42.63 43.45 42.47 43.44 1,020,300 +1.03(+2.43%)
Apr 15, 2014 41.67 42.60 41.37 42.41 1,075,350 +0.85(+2.05%)
Apr 14, 2014 41.20 41.64 41.08 41.56 783,525 +0.73(+1.79%)
Apr 11, 2014 40.96 41.37 40.76 40.83 697,674 -0.48(-1.16%)
Apr 10, 2014 42.32 42.50 41.22 41.31 496,124 -1.09(-2.57%)
Apr 09, 2014 41.69 42.41 41.52 42.40 642,383 +0.97(+2.34%)
Apr 08, 2014 41.38 41.82 40.92 41.43 716,593 -0.01(-0.02%)
Apr 07, 2014 42.17 42.33 41.25 41.44 459,094 -0.78(-1.85%)
Apr 04, 2014 43.52 43.63 42.13 42.22 936,631 -1.17(-2.70%)
Apr 03, 2014 44.24 44.24 43.15 43.39 1,124,039 -0.54(-1.23%)
Apr 02, 2014 44.33 44.38 43.50 43.93 727,447 -0.34(-0.77%)
Apr 01, 2014 43.70 44.29 43.43 44.27 712,262 +0.73(+1.68%)
Mar 31, 2014 43.07 43.69 43.03 43.54 739,616 +0.81(+1.90%)
Mar 28, 2014 42.68 43.40 42.54 42.73 533,953 +0.09(+0.21%)
Mar 27, 2014 42.86 43.18 42.22 42.64 490,612 -0.23(-0.54%)
Mar 26, 2014 43.52 43.77 42.86 42.87 433,270 -0.47(-1.08%)
Mar 25, 2014 43.54 43.65 42.86 43.34 708,185 +0.00(+0.00%)
Mar 24, 2014 43.82 44.09 42.95 43.34 374,154 -0.36(-0.82%)
Mar 21, 2014 44.14 44.24 43.66 43.70 739,154 -0.19(-0.43%)
Mar 20, 2014 43.82 44.18 43.55 43.89 305,316 +0.04(+0.09%)
Mar 19, 2014 44.12 44.23 43.53 43.85 264,061 -0.24(-0.54%)
Mar 18, 2014 44.00 44.24 43.91 44.09 254,125 +0.22(+0.50%)
Mar 17, 2014 43.59 44.06 43.45 43.87 301,994 +0.49(+1.13%)
Mar 14, 2014 42.99 43.77 42.80 43.38 381,446 +0.37(+0.86%)
Mar 13, 2014 44.04 44.17 42.97 43.01 514,654 -0.89(-2.03%)
Mar 12, 2014 43.88 44.00 43.62 43.90 432,485 -0.30(-0.68%)
Mar 11, 2014 44.45 44.50 43.96 44.20 476,036 -0.25(-0.56%)
Mar 10, 2014 44.73 44.79 44.26 44.45 478,906 -0.46(-1.02%)
Mar 07, 2014 45.05 45.37 44.65 44.91 464,093 -0.06(-0.13%)
Mar 06, 2014 45.02 45.20 44.75 44.97 635,909 -0.05(-0.11%)
Mar 05, 2014 45.47 45.47 44.96 45.02 482,747 -0.38(-0.84%)
Mar 04, 2014 45.00 45.51 45.00 45.40 467,823 +0.86(+1.93%)
Mar 03, 2014 44.32 44.73 44.03 44.54 488,071 -0.46(-1.02%)
Feb 28, 2014 44.61 45.35 44.43 45.00 789,434 +0.36(+0.81%)
Feb 27, 2014 44.08 44.71 44.01 44.64 535,274 +0.54(+1.22%)
Feb 26, 2014 43.39 44.10 43.28 44.10 599,529 +0.88(+2.04%)
Feb 25, 2014 43.47 44.00 43.11 43.22 313,677 -0.27(-0.62%)
Feb 24, 2014 43.47 44.21 43.36 43.49 588,301 +0.12(+0.28%)
Feb 21, 2014 43.38 44.13 43.08 43.37 556,776 +0.23(+0.53%)
Feb 20, 2014 42.69 43.55 42.55 43.14 979,464 +0.40(+0.94%)
Feb 19, 2014 42.87 43.30 42.71 42.74 444,908 -0.32(-0.74%)
Feb 18, 2014 43.12 43.32 42.75 43.06 428,182 +0.05(+0.12%)
Feb 14, 2014 42.58 43.01 43.01 43.01 489,600 +0.42(+0.99%)
Feb 13, 2014 42.14 42.74 42.03 42.59 584,402 +0.13(+0.31%)
Feb 12, 2014 42.12 42.88 42.11 42.46 589,067 +0.43(+1.02%)
Feb 11, 2014 41.65 42.10 41.54 42.03 613,763 +0.37(+0.89%)
Feb 10, 2014 42.01 42.12 41.51 41.66 569,320 -0.36(-0.86%)
Feb 07, 2014 41.51 42.30 41.50 42.02 532,476 +0.73(+1.77%)
Feb 06, 2014 40.75 41.35 40.72 41.29 488,915 +0.72(+1.77%)
Feb 05, 2014 40.65 40.95 40.04 40.57 633,095 -0.34(-0.83%)
Feb 04, 2014 40.41 41.29 39.69 40.91 802,215 +0.63(+1.56%)
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.