$39.58 +0.37 (%) Hexcel Corporation - NYSE

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HXL historical data

Date Open High Low Close Volume
2/8/201639.4839.5238.6239.21600,644
2/5/201640.4040.7539.5239.90486,858
2/4/201640.1941.1340.1940.60381,200
2/3/201639.8640.3739.1140.20587,377
2/2/201640.7440.7439.5439.57711,846
2/1/201641.0641.3840.7741.091,106,246
1/29/201640.7441.4040.3641.381,277,196
1/28/201640.6440.9540.2640.52978,979
1/27/201641.1641.1639.3240.241,845,508
1/26/201641.2441.8841.0741.711,071,000
1/25/201642.3642.5041.0141.051,483,974
1/22/201639.3243.5339.3242.683,528,341
1/21/201639.4539.9538.4838.551,167,262
1/20/201638.4139.7737.7839.44977,119
1/19/201639.7039.7038.4738.93615,782
1/15/201639.9040.4738.4639.30941,525
1/14/201640.1440.4439.1540.291,526,568
1/13/201642.6442.6440.1440.23687,863
1/12/201642.8543.0341.6442.24802,315
1/11/201642.4842.6241.8842.42599,931
1/8/201643.4743.6242.2142.24876,789
1/7/201643.8244.0043.0843.15680,776
1/6/201645.1645.5144.4044.67667,508
1/5/201645.4245.9945.0645.40482,706
1/4/201645.5945.5944.6545.28655,338
12/31/201546.3046.6945.9946.45368,959
12/30/201547.1847.3446.2546.43529,120
12/29/201547.2547.8446.7447.32359,473
12/28/201546.8747.0946.3746.81250,869
12/24/201547.0247.2346.8347.04120,178
12/23/201547.0547.2146.5946.95276,627
12/22/201546.4646.9745.8446.68481,058
12/21/201545.7646.4745.7646.18431,238
12/18/201545.6845.7944.6345.31964,827
12/17/201546.3246.7445.8145.99550,264
12/16/201545.9646.4045.4846.25511,139
12/15/201545.5945.8644.8845.48439,762
12/14/201545.0345.4944.4944.99438,307
12/11/201545.1345.4644.9945.09259,207
12/10/201545.8246.3345.2145.74456,444
12/9/201545.4145.7444.6045.02386,263
12/8/201546.0746.1645.1945.54502,354
12/7/201546.9947.2446.1446.49316,341
12/4/201546.4947.2646.3847.24634,541
12/3/201546.8847.0345.9346.49470,138
12/2/201546.7947.1046.6446.76513,257
12/1/201547.1947.5046.6846.80426,003
11/30/201547.2047.5146.9647.09528,883
11/27/201546.9847.2546.5947.15206,791
11/25/201546.9547.1346.6446.85248,474
11/24/201547.0747.3246.7746.91510,283
11/23/201547.1847.4246.9047.10345,583
11/20/201546.8347.5046.8347.30526,253
11/19/201546.4046.7646.1646.61654,820
11/18/201545.7646.4445.4846.40541,506
11/17/201545.1745.6944.9545.64808,497
11/16/201543.9645.0643.6745.05919,780
11/13/201543.2944.0343.1943.941,452,206
11/12/201545.3745.4543.2843.361,395,940
11/11/201546.0146.4645.8445.90348,758
11/10/201545.8046.0645.4346.04493,656
11/9/201547.0047.1045.6146.04654,862
11/6/201547.3148.0046.9947.16506,698
11/5/201547.3947.5747.0247.37423,870
11/4/201548.1848.3347.1547.37584,302
11/3/201547.3948.3247.2748.20772,810
11/2/201546.3847.5946.3347.51473,200
10/30/201546.9147.0546.3246.32585,744
10/29/201547.1447.3846.4046.87490,040
10/28/201545.8047.3045.8047.23696,042
10/27/201545.5246.4845.4045.79626,458
10/26/201545.7446.2145.6145.92884,460
10/23/201546.0046.2545.4245.98612,434
10/22/201543.4346.1643.3945.731,700,078
10/21/201542.5743.8842.4943.431,841,378
10/20/201542.5443.6041.5042.474,512,506
10/19/201545.9846.2945.3046.00613,578
10/16/201545.5146.0344.7645.97840,173
10/15/201545.3845.7645.1345.72554,994
10/14/201547.0347.3544.9845.09985,619
10/13/201547.0147.5146.8847.00393,283
10/12/201547.8248.0347.3647.57623,918
10/9/201547.3248.3347.1247.89670,371
10/8/201547.4447.6547.0847.36378,187
10/7/201546.5047.9546.3947.67753,857
10/6/201545.9146.4745.8646.24741,547
10/5/201545.5146.1645.5145.86647,600
10/2/201544.0945.2343.7045.17356,581
10/1/201544.8645.1343.9544.73593,223
9/30/201544.7245.4344.5744.86608,870
9/29/201543.8744.3643.6744.07745,726
9/28/201544.7745.2743.8843.98692,650
9/25/201544.7845.2244.5645.051,029,162
9/24/201544.7745.0744.1244.77878,459
9/23/201545.5845.6545.1745.20649,598
9/22/201546.3546.4245.3145.66390,739
9/21/201547.0447.4646.6446.76488,462
9/18/201546.8247.3446.6646.79892,973
9/17/201546.9348.2146.7847.53807,590
9/16/201547.1847.4746.6247.00697,230
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center