Hexcel Corp (NY: HXL )

52.51 USD +1.17 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 41.21 41.25 40.93 41.05 587,029 -0.13(-0.32%)
May 29, 2014 41.12 41.31 40.87 41.18 511,442 +0.32(+0.78%)
May 28, 2014 40.57 41.29 40.48 40.86 1,233,225 +0.65(+1.62%)
May 27, 2014 40.12 40.26 39.62 40.21 904,294 +0.24(+0.60%)
May 23, 2014 39.48 39.97 39.97 39.97 813,000 +0.43(+1.09%)
May 22, 2014 39.70 39.91 39.43 39.54 723,964 -0.15(-0.38%)
May 21, 2014 39.47 39.84 39.39 39.69 696,823 +0.38(+0.97%)
May 20, 2014 40.35 40.35 39.25 39.31 985,834 -1.04(-2.58%)
May 19, 2014 40.11 40.65 39.87 40.35 939,566 +0.22(+0.55%)
May 16, 2014 40.63 40.80 39.88 40.13 739,280 -0.42(-1.04%)
May 15, 2014 41.26 41.33 40.17 40.55 903,764 -0.79(-1.91%)
May 14, 2014 42.41 42.42 41.27 41.34 601,034 -1.07(-2.52%)
May 13, 2014 42.30 42.72 42.22 42.41 729,267 +0.24(+0.57%)
May 12, 2014 41.68 42.30 41.67 42.17 532,998 +0.66(+1.59%)
May 09, 2014 41.84 42.01 41.45 41.51 575,731 -0.34(-0.81%)
May 08, 2014 41.87 42.30 41.71 41.85 499,895 -0.17(-0.40%)
May 07, 2014 41.88 42.27 41.44 42.02 664,440 +0.24(+0.57%)
May 06, 2014 42.32 42.48 41.74 41.78 478,733 -0.62(-1.46%)
May 05, 2014 41.55 42.59 41.49 42.40 583,715 +0.67(+1.61%)
May 02, 2014 41.53 42.11 41.47 41.73 487,076 +0.24(+0.58%)
May 01, 2014 41.62 42.20 41.30 41.49 678,281 -0.20(-0.48%)
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%)
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.