Hexcel Corp (NY: HXL )

54.00 USD +0.66 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.09 41.19 41.19 41.19 989,400 +0.09(+0.22%)
Aug 28, 2014 40.30 41.21 40.27 41.10 1,245,001 +0.56(+1.38%)
Aug 27, 2014 40.08 40.61 40.08 40.54 1,049,440 +0.39(+0.97%)
Aug 26, 2014 39.87 40.33 39.77 40.15 1,409,041 +0.55(+1.39%)
Aug 25, 2014 39.04 39.62 38.83 39.60 1,289,725 +0.73(+1.88%)
Aug 22, 2014 38.80 39.10 38.58 38.87 1,080,091 +0.08(+0.21%)
Aug 21, 2014 38.41 38.91 38.36 38.79 665,307 +0.41(+1.07%)
Aug 20, 2014 38.32 38.46 38.13 38.38 1,055,685 +0.04(+0.10%)
Aug 19, 2014 38.72 38.80 38.27 38.34 726,732 -0.35(-0.90%)
Aug 18, 2014 38.51 38.72 38.44 38.69 447,764 +0.43(+1.12%)
Aug 15, 2014 38.51 38.63 38.14 38.26 662,948 -0.04(-0.10%)
Aug 14, 2014 38.31 38.46 38.20 38.30 424,508 -0.02(-0.05%)
Aug 13, 2014 37.98 38.47 37.98 38.32 308,601 +0.40(+1.05%)
Aug 12, 2014 38.26 38.42 37.82 37.92 401,248 -0.41(-1.07%)
Aug 11, 2014 38.12 38.46 38.12 38.33 459,310 +0.41(+1.08%)
Aug 08, 2014 37.15 37.97 37.02 37.92 668,805 +0.82(+2.21%)
Aug 07, 2014 37.26 37.46 36.95 37.10 445,585 +0.07(+0.19%)
Aug 06, 2014 37.11 37.35 36.86 37.03 533,382 -0.28(-0.75%)
Aug 05, 2014 37.07 37.67 37.07 37.31 574,667 +0.03(+0.08%)
Aug 04, 2014 37.38 37.47 37.02 37.28 467,414 +0.05(+0.13%)
Aug 01, 2014 37.16 37.71 36.89 37.23 608,004 -0.02(-0.05%)
Jul 31, 2014 37.60 37.65 36.97 37.25 918,975 -0.62(-1.64%)
Jul 30, 2014 38.17 38.26 37.61 37.87 874,845 -0.09(-0.24%)
Jul 29, 2014 38.73 38.86 37.92 37.96 1,365,675 -0.82(-2.11%)
Jul 28, 2014 38.62 38.79 38.26 38.78 1,289,788 +0.16(+0.41%)
Jul 25, 2014 38.21 38.67 38.15 38.62 1,343,963 +0.30(+0.78%)
Jul 24, 2014 38.38 38.52 37.99 38.32 1,509,943 +0.00(+0.00%)
Jul 23, 2014 39.50 39.76 38.32 38.32 2,461,523 -1.72(-4.30%)
Jul 22, 2014 41.88 41.99 39.81 40.04 2,027,380 -1.69(-4.05%)
Jul 21, 2014 41.18 41.82 40.38 41.73 1,559,063 +0.44(+1.07%)
Jul 18, 2014 40.74 41.61 40.61 41.29 869,361 +0.72(+1.77%)
Jul 17, 2014 40.99 41.26 40.56 40.57 418,482 -0.61(-1.48%)
Jul 16, 2014 41.40 41.46 40.77 41.18 760,900 +0.13(+0.32%)
Jul 15, 2014 41.37 41.59 40.81 41.05 407,786 -0.22(-0.53%)
Jul 14, 2014 41.06 41.46 41.00 41.27 547,651 +0.43(+1.05%)
Jul 11, 2014 40.55 40.86 40.42 40.84 691,888 +0.26(+0.64%)
Jul 10, 2014 40.28 40.66 40.12 40.58 513,464 -0.20(-0.49%)
Jul 09, 2014 40.75 41.05 40.42 40.78 694,649 +0.41(+1.02%)
Jul 08, 2014 40.79 40.79 40.16 40.37 634,324 -0.35(-0.86%)
Jul 07, 2014 40.75 40.90 40.59 40.72 764,619 +0.01(+0.02%)
Jul 03, 2014 40.81 40.71 40.71 40.71 503,700 +0.07(+0.17%)
Jul 02, 2014 40.90 40.97 40.56 40.64 583,759 -0.32(-0.78%)
Jul 01, 2014 40.95 41.29 40.85 40.96 854,482 +0.06(+0.15%)
Jun 30, 2014 41.13 41.13 40.68 40.90 932,278 -0.24(-0.58%)
Jun 27, 2014 40.46 41.26 40.46 41.14 730,447 +0.62(+1.53%)
Jun 26, 2014 40.57 40.71 40.21 40.52 794,425 +0.03(+0.07%)
Jun 25, 2014 40.00 40.50 39.96 40.49 690,896 +0.26(+0.65%)
Jun 24, 2014 40.79 41.02 40.16 40.23 599,124 -0.65(-1.59%)
Jun 23, 2014 41.23 41.36 40.83 40.88 584,270 -0.35(-0.85%)
Jun 20, 2014 41.20 41.37 41.06 41.23 782,623 +0.26(+0.63%)
Jun 19, 2014 40.83 41.02 40.38 40.97 925,512 +0.17(+0.42%)
Jun 18, 2014 40.45 40.86 40.31 40.80 795,129 +0.35(+0.87%)
Jun 17, 2014 40.21 40.87 40.10 40.45 1,080,446 +0.14(+0.35%)
Jun 16, 2014 40.65 40.73 40.16 40.31 877,448 -0.42(-1.03%)
Jun 13, 2014 41.01 41.13 40.58 40.73 790,432 -0.20(-0.49%)
Jun 12, 2014 41.50 41.60 40.72 40.93 795,553 -0.71(-1.71%)
Jun 11, 2014 42.50 42.50 41.58 41.64 1,022,609 -1.67(-3.86%)
Jun 10, 2014 43.40 43.58 42.74 43.31 485,302 -0.23(-0.53%)
Jun 06, 2014 43.04 43.59 43.00 43.54 535,798 +0.54(+1.26%)
Jun 05, 2014 41.97 43.00 41.66 43.00 811,139 +1.54(+3.71%)
Jun 04, 2014 41.13 41.55 41.01 41.46 803,572 +0.21(+0.51%)
Jun 03, 2014 41.30 41.43 41.02 41.25 635,425 -0.15(-0.36%)
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.