Hexcel Corp (NY: HXL )

50.53 USD -1.38 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.00 50.10 49.05 49.24 344,567 -0.75(-1.50%)
May 28, 2015 50.15 50.24 49.58 49.99 215,555 -0.16(-0.32%)
May 27, 2015 49.50 50.23 49.45 50.15 365,842 +0.77(+1.56%)
May 26, 2015 49.91 50.04 49.04 49.38 385,624 -0.70(-1.40%)
May 22, 2015 50.19 50.08 50.08 50.08 328,900 -0.21(-0.42%)
May 21, 2015 50.63 50.82 50.12 50.29 490,945 -0.33(-0.65%)
May 20, 2015 50.91 50.98 50.54 50.62 148,334 -0.27(-0.53%)
May 19, 2015 50.83 50.98 50.63 50.89 264,088 +0.18(+0.35%)
May 18, 2015 50.61 50.77 50.23 50.71 191,116 +0.04(+0.08%)
May 15, 2015 50.84 50.85 50.44 50.67 268,773 +0.26(+0.52%)
May 14, 2015 49.58 50.53 49.53 50.41 316,101 +1.12(+2.27%)
May 13, 2015 49.53 49.77 49.27 49.29 280,307 -0.11(-0.22%)
May 12, 2015 49.14 49.43 48.77 49.40 436,363 +0.10(+0.20%)
May 11, 2015 49.19 49.65 49.12 49.30 316,491 +0.08(+0.16%)
May 08, 2015 48.72 49.40 48.68 49.22 441,380 +0.83(+1.72%)
May 07, 2015 48.62 48.80 48.32 48.39 456,493 -0.20(-0.41%)
May 06, 2015 48.77 48.79 48.32 48.59 378,146 +0.09(+0.19%)
May 05, 2015 49.00 49.20 48.20 48.50 838,115 -0.68(-1.38%)
May 04, 2015 49.49 49.74 49.00 49.18 603,675 -0.40(-0.81%)
May 01, 2015 50.24 50.66 49.37 49.58 737,216 -0.57(-1.14%)
Apr 30, 2015 50.13 50.48 49.85 50.15 960,282 -0.23(-0.46%)
Apr 29, 2015 51.12 51.25 50.35 50.38 823,041 -0.76(-1.49%)
Apr 28, 2015 50.72 51.20 50.56 51.14 486,297 +0.36(+0.71%)
Apr 27, 2015 50.66 51.10 50.33 50.78 653,228 +0.52(+1.03%)
Apr 24, 2015 50.63 50.67 50.16 50.26 474,601 -0.25(-0.49%)
Apr 23, 2015 50.62 50.81 50.26 50.51 737,716 -0.29(-0.57%)
Apr 22, 2015 51.40 51.57 50.41 50.80 613,319 -0.42(-0.82%)
Apr 21, 2015 52.62 52.89 50.37 51.22 919,490 -0.41(-0.79%)
Apr 20, 2015 51.26 52.24 51.21 51.63 572,315 +0.51(+1.00%)
Apr 17, 2015 50.84 51.67 50.73 51.12 622,553 -0.12(-0.23%)
Apr 16, 2015 51.75 51.96 51.12 51.24 266,051 -0.54(-1.04%)
Apr 15, 2015 51.60 52.07 51.44 51.78 623,210 +0.21(+0.41%)
Apr 14, 2015 51.25 51.66 50.97 51.57 540,671 +0.24(+0.47%)
Apr 13, 2015 51.68 52.04 51.29 51.33 527,163 -0.52(-1.00%)
Apr 10, 2015 52.07 52.07 51.60 51.85 438,692 -0.04(-0.08%)
Apr 09, 2015 51.77 52.13 51.42 51.89 364,608 +0.13(+0.25%)
Apr 08, 2015 51.51 52.20 51.17 51.76 536,587 +0.65(+1.27%)
Apr 07, 2015 51.28 51.85 51.05 51.11 299,694 -0.29(-0.56%)
Apr 06, 2015 51.10 51.86 51.01 51.40 718,335 +0.12(+0.23%)
Apr 02, 2015 51.52 51.28 51.28 51.28 385,600 -0.24(-0.47%)
Apr 01, 2015 51.29 51.55 50.46 51.52 406,044 +0.10(+0.19%)
Mar 31, 2015 51.80 52.43 51.32 51.42 1,045,246 +0.11(+0.21%)
Mar 30, 2015 50.59 51.50 50.55 51.31 543,914 +1.18(+2.35%)
Mar 27, 2015 49.29 50.24 49.22 50.13 631,641 +0.85(+1.72%)
Mar 26, 2015 48.74 49.30 48.31 49.28 374,902 +0.26(+0.53%)
Mar 25, 2015 49.91 49.93 48.81 49.02 483,805 -0.63(-1.27%)
Mar 24, 2015 49.11 49.87 48.90 49.65 407,906 +0.54(+1.10%)
Mar 23, 2015 49.52 49.73 48.91 49.11 296,013 -0.49(-0.99%)
Mar 20, 2015 49.15 49.78 49.08 49.60 474,990 +0.63(+1.29%)
Mar 19, 2015 49.02 49.35 48.92 48.97 507,802 -0.26(-0.53%)
Mar 18, 2015 48.86 49.31 48.52 49.23 466,344 +0.22(+0.45%)
Mar 17, 2015 48.98 49.25 48.71 49.01 584,436 +0.23(+0.47%)
Mar 16, 2015 48.09 48.84 48.09 48.78 333,650 +0.77(+1.60%)
Mar 13, 2015 48.14 48.25 47.51 48.01 358,696 -0.18(-0.37%)
Mar 12, 2015 47.76 48.27 47.51 48.19 520,009 +0.53(+1.11%)
Mar 11, 2015 47.55 48.00 47.39 47.66 452,754 +0.21(+0.44%)
Mar 10, 2015 47.51 47.67 47.29 47.45 686,472 -0.56(-1.17%)
Mar 09, 2015 47.48 48.38 47.48 48.01 515,150 +0.57(+1.20%)
Mar 06, 2015 47.79 47.94 47.34 47.44 527,273 -0.56(-1.17%)
Mar 05, 2015 47.86 48.04 47.50 48.00 460,429 +0.45(+0.95%)
Mar 04, 2015 47.38 47.64 47.48 47.55 474,858 +0.07(+0.15%)
Mar 03, 2015 47.87 48.01 47.27 47.48 486,298 -0.61(-1.27%)
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.