$45.25 +0.06 (%) Hexcel Corporation - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/201645.2345.6644.9445.25376,789
8/25/201644.9245.2344.8045.19379,876
8/24/201645.0645.2644.8844.95246,668
8/23/201644.9045.2944.8745.22469,715
8/22/201644.9845.1344.6744.89302,171
8/19/201644.9145.3244.8845.16323,946
8/18/201644.9345.1844.8245.12236,482
8/17/201644.6744.8344.4544.82287,671
8/16/201644.9045.0144.5344.57349,411
8/15/201644.4145.2844.4145.05266,710
8/12/201644.2444.6644.0344.52332,299
8/11/201644.1144.5643.9344.22571,599
8/10/201644.0944.1143.6743.99469,534
8/9/201644.4044.6743.8244.22562,499
8/8/201644.4044.5544.2044.32517,893
8/5/201644.0744.5543.9444.38439,213
8/4/201643.9944.3743.4143.90966,274
8/3/201643.0744.1243.0143.99759,291
8/2/201643.6743.8943.0743.11581,756
8/1/201642.9643.9742.9143.721,027,803
7/29/201642.4843.2142.0143.17829,413
7/28/201643.6243.6242.8643.28500,528
7/27/201644.1844.5043.4243.63706,158
7/26/201643.9644.3943.8644.05850,857
7/25/201644.2044.5443.8543.94791,485
7/22/201644.6044.7743.8844.25900,813
7/21/201644.7246.4544.2644.841,971,256
7/20/201642.1642.8641.9242.75676,972
7/19/201641.3542.4541.3542.101,195,977
7/18/201642.2742.4341.4841.511,654,227
7/15/201642.5942.7442.2042.26308,115
7/14/201642.1142.6341.9942.41463,658
7/13/201642.1742.3541.4941.92727,063
7/12/201642.4042.7942.0342.21782,733
7/11/201641.9242.3741.7942.04584,406
7/8/201641.2041.9941.2041.88470,467
7/7/201640.6041.1840.5940.82570,205
7/6/201641.0941.2440.4140.94504,654
7/5/201641.2741.5240.8741.16448,457
7/1/201641.6542.0641.4841.67491,119
6/30/201640.1641.7240.1641.64557,409
6/29/201639.9240.4239.6840.16505,233
6/28/201639.6539.6538.9839.55524,378
6/27/201641.1741.1738.8739.15940,162
6/24/201641.4141.8141.1041.33722,763
6/23/201642.8343.7142.5742.97557,368
6/22/201642.2142.6542.1742.45314,238
6/21/201642.4442.5942.1742.17356,652
6/20/201642.3142.7642.2142.26413,156
6/17/201641.6741.7941.4141.77494,225
6/16/201641.8741.9041.2941.72280,574
6/15/201642.3042.7742.0242.05370,468
6/14/201642.0642.5141.8242.17476,346
6/13/201642.6242.9042.0742.09496,303
6/10/201643.6444.0242.9943.05554,649
6/9/201643.9344.3443.8743.96444,871
6/8/201644.6344.6944.2144.26643,719
6/7/201644.1244.8044.1244.55665,342
6/6/201643.7544.1243.4143.981,158,795
6/3/201643.9844.3443.1643.67464,102
6/2/201643.7144.0643.4144.06461,118
6/1/201643.4243.8443.0843.79232,439
5/31/201644.2244.3443.4843.67363,466
5/27/201643.7044.0643.6444.06263,897
5/26/201643.8844.0343.6043.69275,438
5/25/201643.6743.8743.3943.79337,802
5/24/201643.4843.9340.4643.51688,919
5/23/201643.8543.8543.3443.35282,614
5/20/201643.5743.9343.5743.88364,328
5/19/201644.0744.2142.8443.46670,962
5/18/201644.7144.8943.9844.21539,731
5/17/201644.6145.0444.3644.87610,486
5/16/201644.3444.9144.0644.74299,665
5/13/201644.6344.9844.1044.28331,616
5/12/201644.7045.0844.5444.81791,718
5/11/201644.9445.0044.4044.50410,297
5/10/201644.2045.0044.0344.89318,328
5/9/201644.1644.3943.9944.04262,097
5/6/201644.0044.4343.9244.24293,586
5/5/201644.5644.6044.0344.08296,170
5/4/201644.6645.2444.1844.38800,934
5/3/201644.6544.9844.0544.94608,130
5/2/201645.2345.6544.7644.94661,021
4/29/201646.0246.3844.9345.27749,993
4/28/201646.0746.4445.7846.14826,804
4/27/201645.9046.3745.5746.26631,456
4/26/201644.8845.8344.6645.77611,697
4/25/201645.0445.4844.4644.77593,382
4/22/201645.3345.6644.6945.151,025,028
4/21/201647.2247.2245.0945.40984,121
4/20/201644.9445.7644.7845.38939,585
4/19/201645.9945.9944.8345.08927,589
4/18/201645.5445.8345.2145.79406,512
4/15/201644.9345.7044.8545.65472,084
4/14/201645.2345.4944.6545.151,228,225
4/13/201644.0845.2744.0145.15844,513
4/12/201643.6144.0643.4343.69368,504
4/11/201643.9144.2543.5343.64390,483
4/8/201643.9744.3143.6343.90305,660
4/7/201643.4543.9443.3143.44463,206
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center