Hexcel Corp (NY: HXL )

54.44 USD +0.44 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 43.85 44.33 43.38 43.71 582,940 -0.33(-0.75%)
Mar 30, 2016 44.44 44.62 43.91 44.04 207,552 -0.05(-0.11%)
Mar 29, 2016 43.38 44.15 42.72 44.09 302,892 +0.42(+0.96%)
Mar 28, 2016 44.08 44.08 43.48 43.67 225,903 -0.39(-0.89%)
Mar 24, 2016 43.80 44.06 44.06 44.06 259,600 -0.14(-0.32%)
Mar 23, 2016 44.70 44.83 44.18 44.20 289,818 -0.54(-1.21%)
Mar 22, 2016 44.33 45.17 44.10 44.74 382,893 +0.24(+0.54%)
Mar 21, 2016 44.25 44.57 44.00 44.50 393,388 -0.03(-0.07%)
Mar 18, 2016 44.35 44.90 44.35 44.53 579,584 +0.36(+0.82%)
Mar 17, 2016 43.76 44.41 43.46 44.17 627,387 +0.28(+0.64%)
Mar 16, 2016 43.50 44.21 43.24 43.89 463,269 +0.32(+0.73%)
Mar 15, 2016 43.68 43.77 43.26 43.57 285,054 -0.47(-1.07%)
Mar 14, 2016 44.10 44.24 43.50 44.04 283,102 -0.31(-0.70%)
Mar 11, 2016 44.45 44.90 44.24 44.35 550,597 +0.33(+0.75%)
Mar 10, 2016 43.85 44.31 43.31 44.02 953,580 +0.46(+1.06%)
Mar 09, 2016 42.83 43.81 42.67 43.56 548,297 +1.10(+2.59%)
Mar 08, 2016 42.79 42.96 42.41 42.46 721,464 -0.54(-1.26%)
Mar 07, 2016 42.67 43.05 42.48 43.00 533,149 +0.02(+0.05%)
Mar 04, 2016 42.41 43.32 42.36 42.98 386,485 +0.55(+1.30%)
Mar 03, 2016 42.26 42.47 42.01 42.43 265,022 +0.03(+0.07%)
Mar 02, 2016 41.98 42.43 41.88 42.40 229,405 +0.34(+0.81%)
Mar 01, 2016 41.76 42.24 41.20 42.06 287,969 +0.73(+1.77%)
Feb 29, 2016 41.83 41.91 41.10 41.33 366,975 -0.47(-1.12%)
Feb 26, 2016 41.71 41.99 41.41 41.80 296,309 +0.44(+1.06%)
Feb 25, 2016 41.15 41.71 40.79 41.36 238,037 +0.41(+1.00%)
Feb 24, 2016 40.65 41.13 39.96 40.95 585,262 -0.45(-1.09%)
Feb 23, 2016 41.77 42.12 41.32 41.40 526,162 -0.66(-1.57%)
Feb 22, 2016 41.93 42.30 41.58 42.06 458,535 +0.52(+1.25%)
Feb 19, 2016 41.71 41.77 41.07 41.54 389,430 -0.36(-0.86%)
Feb 18, 2016 42.00 42.33 41.66 41.90 417,530 +0.03(+0.07%)
Feb 17, 2016 40.88 42.21 40.62 41.87 743,354 +1.40(+3.46%)
Feb 16, 2016 40.20 41.08 40.01 40.47 550,608 +0.86(+2.17%)
Feb 12, 2016 38.75 39.61 39.61 39.61 698,300 +1.23(+3.20%)
Feb 11, 2016 39.00 39.34 37.54 38.38 752,731 -1.53(-3.83%)
Feb 10, 2016 39.71 41.38 39.71 39.91 656,221 +0.33(+0.83%)
Feb 09, 2016 38.64 39.92 38.64 39.58 813,223 +0.37(+0.94%)
Feb 08, 2016 39.48 39.52 38.62 39.21 600,644 -0.69(-1.73%)
Feb 05, 2016 40.40 40.75 39.52 39.90 486,858 -0.70(-1.72%)
Feb 04, 2016 40.19 41.13 40.19 40.60 381,200 +0.40(+1.00%)
Feb 03, 2016 39.86 40.37 39.11 40.20 587,377 +0.63(+1.59%)
Feb 02, 2016 40.74 40.74 39.54 39.57 711,846 -1.52(-3.70%)
Feb 01, 2016 41.06 41.38 40.77 41.09 1,106,246 -0.29(-0.70%)
Jan 29, 2016 40.74 41.40 40.36 41.38 1,277,196 +0.86(+2.12%)
Jan 28, 2016 40.64 40.95 40.26 40.52 978,979 +0.28(+0.70%)
Jan 27, 2016 41.16 41.16 39.32 40.24 1,845,508 -1.47(-3.52%)
Jan 26, 2016 41.24 41.88 41.07 41.71 1,071,000 +0.66(+1.61%)
Jan 25, 2016 42.36 42.50 41.01 41.05 1,483,974 -1.63(-3.82%)
Jan 22, 2016 39.32 43.53 39.32 42.68 3,528,341 +4.13(+10.71%)
Jan 21, 2016 39.45 39.95 38.48 38.55 1,167,062 -0.89(-2.26%)
Jan 20, 2016 38.41 39.76 37.78 39.44 977,019 +0.51(+1.31%)
Jan 19, 2016 39.70 39.70 38.47 38.93 615,782 -0.37(-0.94%)
Jan 15, 2016 39.90 39.30 39.30 39.30 941,500 -0.99(-2.46%)
Jan 14, 2016 40.14 40.44 39.15 40.29 1,526,568 +0.06(+0.15%)
Jan 13, 2016 42.64 42.64 40.14 40.23 687,863 -2.01(-4.76%)
Jan 12, 2016 42.85 43.03 41.64 42.24 802,315 -0.18(-0.42%)
Jan 11, 2016 42.48 42.62 41.88 42.42 599,931 +0.18(+0.43%)
Jan 08, 2016 43.47 43.62 42.21 42.24 876,789 -0.91(-2.11%)
Jan 07, 2016 43.82 43.99 43.08 43.15 680,776 -1.52(-3.40%)
Jan 06, 2016 45.16 45.51 44.40 44.67 667,508 -0.73(-1.61%)
Jan 05, 2016 45.42 45.99 45.06 45.40 482,706 +0.12(+0.27%)
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.