Skip to main content

Hexcel Corp (NY: HXL )

73.08 +0.28 (+0.38%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 43.68 44.03 42.65 42.97 790,086 -0.83(-1.89%)
Apr 28, 2016 43.73 44.08 43.46 43.80 871,003 -0.11(-0.26%)
Apr 27, 2016 43.57 44.02 43.26 43.91 665,212 +0.47(+1.07%)
Apr 26, 2016 42.60 43.50 42.39 43.45 644,397 +0.95(+2.23%)
Apr 25, 2016 42.75 43.17 42.20 42.50 625,102 -0.36(-0.84%)
Apr 22, 2016 43.03 43.34 42.42 42.86 1,079,823 -0.24(-0.55%)
Apr 21, 2016 44.82 44.82 42.80 43.10 1,036,730 +0.02(+0.04%)
Apr 20, 2016 42.66 43.44 42.51 43.08 989,813 +0.28(+0.67%)
Apr 19, 2016 43.66 43.66 42.56 42.79 977,176 -0.67(-1.55%)
Apr 18, 2016 43.23 43.50 42.92 43.47 428,243 +0.13(+0.31%)
Apr 15, 2016 42.65 43.38 42.57 43.33 497,320 +0.47(+1.11%)
Apr 14, 2016 42.93 43.18 42.38 42.86 1,293,883 +0.00(+0.00%)
Apr 13, 2016 41.84 42.97 41.78 42.86 889,658 +1.39(+3.34%)
Apr 12, 2016 41.40 41.82 41.23 41.47 388,203 +0.05(+0.11%)
Apr 11, 2016 41.68 42.00 41.32 41.43 411,357 -0.25(-0.59%)
Apr 08, 2016 41.74 42.06 41.42 41.67 321,999 +0.44(+1.06%)
Apr 07, 2016 41.25 41.71 41.11 41.24 487,968 +0.12(+0.30%)
Apr 06, 2016 40.24 41.14 39.98 41.11 358,902 +0.97(+2.41%)
Apr 05, 2016 40.12 40.53 40.01 40.14 699,391 -0.46(-1.12%)
Apr 04, 2016 41.16 41.25 40.46 40.60 562,765 -0.50(-1.22%)
Apr 01, 2016 41.06 41.44 40.39 41.10 1,023,271 -0.39(-0.94%)
Mar 31, 2016 41.62 42.08 41.18 41.49 614,102 -0.31(-0.75%)
Mar 30, 2016 42.18 42.35 41.68 41.81 218,647 -0.05(-0.11%)
Mar 29, 2016 41.18 41.91 40.55 41.85 319,083 +0.40(+0.96%)
Mar 28, 2016 41.84 41.84 41.27 41.45 237,979 -0.37(-0.89%)
Mar 24, 2016 41.58 41.82 41.82 41.82 273,477 -0.13(-0.32%)
Mar 23, 2016 42.43 42.55 41.94 41.96 305,311 -0.51(-1.21%)
Mar 22, 2016 42.08 42.88 41.87 42.47 403,361 +0.23(+0.54%)
Mar 21, 2016 42.00 42.31 41.77 42.24 414,417 -0.03(-0.07%)
Mar 18, 2016 42.10 42.62 42.10 42.27 610,567 +0.34(+0.81%)
Mar 17, 2016 41.54 42.16 41.25 41.93 660,925 +0.27(+0.64%)
Mar 16, 2016 41.29 41.97 41.04 41.66 488,034 +0.30(+0.73%)
Mar 15, 2016 41.46 41.55 41.06 41.36 300,292 -0.45(-1.07%)
Mar 14, 2016 41.86 41.99 41.29 41.81 298,236 -0.29(-0.70%)
Mar 11, 2016 42.19 42.62 41.99 42.10 580,030 +0.31(+0.75%)
Mar 10, 2016 41.62 42.06 41.11 41.79 1,004,556 +0.44(+1.06%)
Mar 09, 2016 40.66 41.59 40.50 41.35 577,607 +1.04(+2.59%)
Mar 08, 2016 40.62 40.78 40.26 40.31 760,031 -0.51(-1.26%)
Mar 07, 2016 40.50 40.87 40.32 40.82 561,650 +0.02(+0.05%)
Mar 04, 2016 40.26 41.12 40.21 40.80 407,145 +0.52(+1.30%)
Mar 03, 2016 40.12 40.31 39.88 40.28 279,189 +0.03(+0.07%)
Mar 02, 2016 39.85 40.28 39.75 40.25 241,668 +0.32(+0.81%)
Mar 01, 2016 39.64 40.10 39.11 39.93 303,363 +0.69(+1.77%)
Feb 29, 2016 39.71 39.78 39.01 39.23 386,592 -0.45(-1.12%)
Feb 26, 2016 39.59 39.86 39.31 39.68 312,149 +0.42(+1.06%)
Feb 25, 2016 39.06 39.59 38.72 39.26 250,761 +0.39(+1.00%)
Feb 24, 2016 38.59 39.04 37.93 38.87 616,548 -0.43(-1.09%)
Feb 23, 2016 39.65 39.98 39.22 39.30 554,289 -0.63(-1.57%)
Feb 22, 2016 39.80 40.15 39.47 39.93 483,047 +0.49(+1.25%)
Feb 19, 2016 39.59 39.65 38.99 39.43 410,248 -0.34(-0.86%)
Feb 18, 2016 39.87 40.18 39.55 39.77 439,850 +0.03(+0.07%)
Feb 17, 2016 38.81 40.07 38.56 39.75 783,092 +1.33(+3.46%)
Feb 16, 2016 38.16 39.00 37.98 38.42 580,042 +0.82(+2.17%)
Feb 12, 2016 36.78 37.60 37.60 37.60 735,629 +1.17(+3.20%)
Feb 11, 2016 37.02 37.34 35.63 36.43 792,970 -1.45(-3.83%)
Feb 10, 2016 37.69 39.28 37.69 37.88 691,301 +0.31(+0.83%)
Feb 09, 2016 36.68 37.89 36.68 37.57 856,696 +0.35(+0.94%)
Feb 08, 2016 37.48 37.51 36.66 37.22 632,753 -0.66(-1.73%)
Feb 05, 2016 38.35 38.68 37.51 37.88 512,884 -0.66(-1.72%)
Feb 04, 2016 38.15 39.04 38.15 38.54 401,578 +0.38(+1.00%)
Feb 03, 2016 37.84 38.32 37.13 38.16 618,776 +0.69(+1.85%)
Feb 02, 2016 38.57 38.57 37.44 37.47 751,799 -1.44(-3.70%)
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.