Skip to main content

Hexcel Corp (NY: HXL )

60.97 +0.27 (+0.44%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.94 47.02 46.04 46.22 367,067 -0.70(-1.50%)
May 28, 2015 47.08 47.16 46.54 46.93 229,630 -0.15(-0.32%)
May 27, 2015 46.47 47.15 46.42 47.08 389,731 +0.72(+1.56%)
May 26, 2015 46.85 46.97 46.03 46.35 410,805 -0.66(-1.40%)
May 22, 2015 47.11 47.01 47.01 47.01 350,377 -0.20(-0.42%)
May 21, 2015 47.53 47.70 47.05 47.21 523,004 -0.31(-0.65%)
May 20, 2015 47.79 47.85 47.44 47.52 158,020 -0.25(-0.53%)
May 19, 2015 47.71 47.85 47.53 47.77 281,333 +0.17(+0.35%)
May 18, 2015 47.51 47.66 47.15 47.60 203,596 +0.04(+0.08%)
May 15, 2015 47.72 47.73 47.35 47.56 286,324 +0.24(+0.52%)
May 14, 2015 46.54 47.43 46.49 47.32 336,742 +1.05(+2.27%)
May 13, 2015 46.49 46.72 46.25 46.27 298,611 -0.10(-0.22%)
May 12, 2015 46.13 46.40 45.78 46.37 464,857 +0.09(+0.20%)
May 11, 2015 46.17 46.61 46.11 46.28 337,158 +0.08(+0.16%)
May 08, 2015 45.73 46.37 45.70 46.20 470,202 +0.78(+1.72%)
May 07, 2015 45.64 45.81 45.36 45.42 486,302 -0.19(-0.41%)
May 06, 2015 45.78 45.80 45.36 45.61 402,839 +0.08(+0.19%)
May 05, 2015 46.00 46.18 45.25 45.53 892,844 -0.64(-1.38%)
May 04, 2015 46.46 46.69 46.00 46.17 643,095 -0.38(-0.81%)
May 01, 2015 47.16 47.55 46.34 46.54 785,356 -0.54(-1.14%)
Apr 30, 2015 47.06 47.39 46.79 47.08 1,022,989 -0.12(-0.26%)
Apr 29, 2015 47.89 48.01 47.17 47.20 878,529 -0.71(-1.49%)
Apr 28, 2015 47.52 47.97 47.37 47.91 519,082 +0.34(+0.71%)
Apr 27, 2015 47.46 47.87 47.15 47.57 697,268 +0.49(+1.03%)
Apr 24, 2015 47.43 47.47 46.99 47.09 506,598 -0.23(-0.49%)
Apr 23, 2015 47.42 47.60 47.09 47.32 787,452 -0.27(-0.57%)
Apr 22, 2015 48.15 48.31 47.23 47.59 654,668 -0.39(-0.82%)
Apr 21, 2015 49.30 49.55 47.19 47.98 981,481 -0.38(-0.79%)
Apr 20, 2015 48.02 48.94 47.98 48.37 610,900 +0.48(+1.00%)
Apr 17, 2015 47.63 48.41 47.53 47.89 664,525 -0.11(-0.23%)
Apr 16, 2015 48.48 48.68 47.89 48.00 283,988 -0.51(-1.04%)
Apr 15, 2015 48.34 48.78 48.19 48.51 665,226 +0.20(+0.41%)
Apr 14, 2015 48.01 48.40 47.75 48.31 577,122 +0.22(+0.47%)
Apr 13, 2015 48.42 48.75 48.05 48.09 562,704 -0.49(-1.00%)
Apr 10, 2015 48.78 48.78 48.34 48.58 468,268 -0.04(-0.08%)
Apr 09, 2015 48.50 48.84 48.17 48.61 389,189 +0.12(+0.25%)
Apr 08, 2015 48.26 48.90 47.94 48.49 572,763 +0.61(+1.27%)
Apr 07, 2015 48.04 48.58 47.83 47.88 319,899 -0.27(-0.56%)
Apr 06, 2015 47.87 48.58 47.79 48.15 766,764 +0.11(+0.23%)
Apr 02, 2015 48.27 48.04 48.04 48.04 411,596 -0.22(-0.47%)
Apr 01, 2015 48.05 48.29 47.27 48.27 433,419 +0.09(+0.19%)
Mar 31, 2015 48.53 49.12 48.08 48.17 1,115,715 +0.10(+0.21%)
Mar 30, 2015 47.39 48.25 47.36 48.07 580,584 +1.11(+2.35%)
Mar 27, 2015 46.18 47.07 46.11 46.96 674,225 +0.80(+1.72%)
Mar 26, 2015 45.66 46.19 45.26 46.17 400,177 +0.24(+0.53%)
Mar 25, 2015 46.76 46.78 45.73 45.92 516,422 -0.59(-1.27%)
Mar 24, 2015 46.01 46.72 45.81 46.51 435,406 +0.51(+1.10%)
Mar 23, 2015 46.39 46.59 45.82 46.01 315,970 -0.46(-0.99%)
Mar 20, 2015 46.05 46.64 45.98 46.47 507,013 +0.59(+1.29%)
Mar 19, 2015 45.92 46.23 45.83 45.88 542,037 -0.24(-0.53%)
Mar 18, 2015 45.77 46.20 45.46 46.12 497,784 +0.21(+0.45%)
Mar 17, 2015 45.89 46.14 45.63 45.91 623,838 +0.22(+0.47%)
Mar 16, 2015 45.05 45.76 45.05 45.70 356,144 +0.72(+1.60%)
Mar 13, 2015 45.10 45.20 44.51 44.98 382,879 -0.17(-0.37%)
Mar 12, 2015 44.74 45.22 44.51 45.15 555,067 +0.50(+1.11%)
Mar 11, 2015 44.55 44.97 44.40 44.65 483,278 +0.20(+0.44%)
Mar 10, 2015 44.51 44.66 44.30 44.45 732,753 -0.52(-1.17%)
Mar 09, 2015 44.48 45.32 44.48 44.98 549,881 +0.53(+1.20%)
Mar 06, 2015 44.77 44.91 44.35 44.44 562,821 -0.52(-1.17%)
Mar 05, 2015 44.84 45.01 44.50 44.97 491,470 +0.42(+0.95%)
Mar 04, 2015 44.39 44.63 44.48 44.55 506,872 +0.07(+0.15%)
Mar 03, 2015 44.85 44.98 44.28 44.48 519,083 -0.57(-1.27%)
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.