Hexcel Corp (NY: HXL )

52.16 USD +0.25 (+0.48%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 44.72 45.43 44.57 44.86 608,870 +0.79(+1.79%)
Sep 29, 2015 43.87 44.36 43.67 44.07 745,726 +0.09(+0.20%)
Sep 28, 2015 44.77 45.27 43.88 43.98 692,650 -1.07(-2.38%)
Sep 25, 2015 44.78 45.22 44.56 45.05 1,029,162 +0.28(+0.63%)
Sep 24, 2015 44.77 45.07 44.12 44.77 878,459 -0.43(-0.95%)
Sep 23, 2015 45.58 45.65 45.17 45.20 649,598 -0.46(-1.01%)
Sep 22, 2015 46.35 46.42 45.31 45.66 390,739 -1.10(-2.35%)
Sep 21, 2015 47.04 47.46 46.64 46.76 488,462 -0.03(-0.06%)
Sep 18, 2015 46.82 47.34 46.66 46.79 892,973 -0.74(-1.56%)
Sep 17, 2015 46.93 48.21 46.78 47.53 807,590 +0.53(+1.13%)
Sep 16, 2015 47.18 47.47 46.62 47.00 697,230 -0.09(-0.19%)
Sep 15, 2015 46.71 47.25 46.41 47.09 681,652 +0.46(+0.99%)
Sep 14, 2015 47.25 47.32 46.39 46.63 443,462 -0.41(-0.87%)
Sep 11, 2015 46.79 47.14 46.19 47.04 664,795 +0.12(+0.26%)
Sep 10, 2015 47.64 48.01 46.72 46.92 982,474 -1.04(-2.17%)
Sep 09, 2015 49.14 49.22 47.85 47.96 639,867 -0.74(-1.52%)
Sep 08, 2015 47.82 48.86 47.37 48.70 757,664 +1.60(+3.40%)
Sep 04, 2015 47.21 47.10 47.10 47.10 764,700 -0.86(-1.79%)
Sep 03, 2015 48.00 48.58 47.70 47.96 740,829 +0.00(+0.00%)
Sep 02, 2015 47.21 47.96 46.67 47.96 713,074 +1.19(+2.54%)
Sep 01, 2015 47.52 48.00 46.55 46.77 730,502 -1.49(-3.09%)
Aug 31, 2015 49.07 49.44 48.09 48.26 712,109 -1.04(-2.11%)
Aug 28, 2015 49.32 49.75 48.83 49.30 834,702 -0.07(-0.14%)
Aug 27, 2015 50.00 50.35 48.34 49.37 1,455,410 -0.18(-0.36%)
Aug 26, 2015 48.99 49.71 48.06 49.55 962,759 +1.67(+3.49%)
Aug 25, 2015 49.99 49.99 47.87 47.88 569,526 -0.58(-1.20%)
Aug 24, 2015 44.99 49.52 40.49 48.46 850,623 -1.55(-3.10%)
Aug 21, 2015 51.10 51.33 49.94 50.01 904,428 -1.83(-3.53%)
Aug 20, 2015 53.00 53.15 51.83 51.84 513,632 -1.62(-3.03%)
Aug 19, 2015 54.00 54.00 53.31 53.46 699,264 -0.65(-1.20%)
Aug 18, 2015 54.37 54.72 53.88 54.11 486,928 -0.36(-0.66%)
Aug 17, 2015 53.83 54.47 53.63 54.47 408,472 +0.32(+0.59%)
Aug 14, 2015 53.58 54.17 53.58 54.15 407,355 +0.37(+0.69%)
Aug 13, 2015 53.11 54.34 53.11 53.78 675,673 +0.64(+1.20%)
Aug 12, 2015 53.30 53.45 52.34 53.14 709,841 -0.56(-1.04%)
Aug 11, 2015 53.66 54.23 53.48 53.70 622,327 -0.78(-1.43%)
Aug 10, 2015 52.98 54.50 52.92 54.48 817,447 +2.08(+3.97%)
Aug 07, 2015 51.75 52.45 51.67 52.40 653,992 +0.49(+0.94%)
Aug 06, 2015 51.77 52.12 51.28 51.91 810,468 +0.25(+0.48%)
Aug 05, 2015 51.88 52.60 51.52 51.66 703,199 +0.15(+0.29%)
Aug 04, 2015 51.68 51.87 51.04 51.51 570,973 -0.04(-0.08%)
Aug 03, 2015 51.95 52.16 51.14 51.55 297,617 -0.34(-0.66%)
Jul 31, 2015 51.67 52.74 51.56 51.89 800,464 +0.42(+0.82%)
Jul 30, 2015 51.64 51.93 50.99 51.47 523,541 -0.30(-0.58%)
Jul 29, 2015 52.00 52.33 50.88 51.77 1,502,128 +3.10(+6.37%)
Jul 28, 2015 48.25 48.88 47.76 48.67 569,093 +0.51(+1.06%)
Jul 27, 2015 48.48 48.73 48.09 48.16 689,145 -0.69(-1.41%)
Jul 24, 2015 49.92 49.92 48.58 48.85 622,515 -1.14(-2.28%)
Jul 23, 2015 51.04 51.29 49.94 49.99 573,663 -1.04(-2.04%)
Jul 22, 2015 50.02 51.41 49.92 51.03 1,148,453 +1.01(+2.02%)
Jul 21, 2015 49.58 50.24 47.96 50.02 3,034,733 -1.37(-2.67%)
Jul 20, 2015 50.76 51.55 50.54 51.39 883,174 +0.66(+1.30%)
Jul 17, 2015 50.40 50.98 50.30 50.73 810,021 -0.31(-0.61%)
Jul 16, 2015 50.73 51.06 50.61 51.04 677,593 +0.67(+1.33%)
Jul 15, 2015 50.09 50.44 49.76 50.37 796,940 +0.28(+0.56%)
Jul 14, 2015 49.69 50.20 49.58 50.09 553,138 +0.15(+0.30%)
Jul 13, 2015 49.66 50.03 49.26 49.94 512,424 +0.70(+1.42%)
Jul 10, 2015 48.81 49.35 48.63 49.24 595,009 +1.00(+2.07%)
Jul 09, 2015 48.92 49.17 48.10 48.24 1,202,836 -0.13(-0.27%)
Jul 08, 2015 48.64 49.09 48.00 48.37 693,826 -0.89(-1.81%)
Jul 07, 2015 48.95 49.30 48.21 49.26 821,569 +0.25(+0.51%)
Jul 06, 2015 49.14 49.52 48.78 49.01 629,926 -0.51(-1.03%)
Jul 02, 2015 50.26 49.52 49.52 49.52 481,600 -0.69(-1.37%)
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.