$51.42 +0.11 (%) Hexcel Corporation - NYSE

Mar. 31, 2015 | 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
3/31/201551.8052.4351.3251.421,045,246
3/30/201550.5951.5050.5551.31543,914
3/27/201549.2950.2449.2250.13631,641
3/26/201548.7449.3048.3149.28374,902
3/25/201549.9149.9348.8149.02483,805
3/24/201549.1149.8748.9049.65407,906
3/23/201549.5249.7348.9149.11296,013
3/20/201549.1549.7849.0849.60474,990
3/19/201549.0249.3548.9248.97507,802
3/18/201548.8649.3148.5249.23466,344
3/17/201548.9849.2548.7149.01584,436
3/16/201548.0948.8448.0948.78333,650
3/13/201548.1448.2547.5148.01358,696
3/12/201547.7648.2747.5148.19520,009
3/11/201547.5548.0047.3947.66452,754
3/10/201547.5147.6747.2947.45686,472
3/9/201547.4848.3847.4848.01515,150
3/6/201547.7947.9447.3447.44527,273
3/5/201547.8648.0447.5048.00460,429
3/4/201547.3847.6447.0047.55474,858
3/3/201547.8748.0147.2747.48486,298
3/2/201547.7248.4247.6748.09558,410
2/27/201547.7847.9147.4947.58395,440
2/26/201547.5147.7047.2947.57297,333
2/25/201548.1348.1347.4947.58276,107
2/24/201547.5048.1547.2548.13578,149
2/23/201547.4747.5046.6947.50467,761
2/20/201547.0047.5646.8947.53368,629
2/19/201546.3947.1846.2447.15343,527
2/18/201545.8746.6145.7946.61298,408
2/17/201545.5346.0045.4845.87307,501
2/13/201545.1445.5344.9945.51653,401
2/12/201545.2845.3044.8745.03745,346
2/11/201545.7145.8144.9845.03579,237
2/10/201545.3545.8045.0345.79579,899
2/9/201545.0445.3244.8745.00423,758
2/6/201545.0745.5244.7145.40676,641
2/5/201544.7444.9244.2844.81542,026
2/4/201545.0045.1744.6244.80789,012
2/3/201544.5145.0144.4845.01626,574
2/2/201544.3044.5743.7444.57482,247
1/30/201544.0444.6843.9944.23496,182
1/29/201543.7344.5443.1944.50584,213
1/28/201544.4344.4443.7543.78414,357
1/27/201543.4044.3843.3743.96454,941
1/26/201544.3544.3543.8444.11517,458
1/23/201543.1644.4442.7844.261,381,784
1/22/201542.3443.0741.9642.97623,053
1/21/201542.1242.4141.7042.23844,257
1/20/201542.6542.6641.5042.06646,258
1/16/201541.7142.4541.5742.41821,522
1/15/201542.2642.4141.4241.81920,199
1/14/201541.7842.1841.5742.181,046,949
1/13/201540.7742.3440.4942.091,462,756
1/12/201540.7540.9239.9940.38543,802
1/9/201541.5541.7040.6740.67417,625
1/8/201541.1741.5941.1741.51444,712
1/7/201540.8641.1040.6640.83486,522
1/6/201540.5740.9639.8040.40810,781
1/5/201541.0341.3640.3740.70724,796
1/2/201541.5841.6241.0241.28505,223
12/31/201442.2342.2341.4541.49208,787
12/30/201441.7342.2041.5642.08343,867
12/29/201441.9942.1141.3741.91583,976
12/26/201442.1442.2741.7842.23258,759
12/24/201441.8142.0041.6341.90158,548
12/23/201441.3341.8941.2541.71509,077
12/22/201440.9541.2840.9541.23337,256
12/19/201440.9141.1440.5240.85734,874
12/18/201440.2640.8940.1240.82743,243
12/17/201439.4740.1038.9139.911,067,169
12/16/201439.7240.1039.3439.47587,794
12/15/201440.1840.4339.0639.77767,390
12/12/201440.2040.4539.6439.75783,109
12/11/201441.0941.0940.3540.52719,283
12/10/201443.1643.1640.7740.811,263,594
12/9/201442.8943.5842.6443.55434,284
12/8/201443.7943.8343.2343.38302,800
12/5/201443.3643.7843.3643.73324,943
12/4/201443.5343.5442.9743.33319,068
12/3/201442.5243.5942.2143.55482,199
12/2/201442.8043.1142.3742.60454,847
12/1/201443.0943.1642.6442.77303,460
11/28/201443.7143.8643.2443.29187,086
11/26/201443.8943.9943.5543.74261,060
11/25/201443.9544.2643.7443.84224,623
11/24/201443.6744.3243.6543.83372,819
11/21/201443.5743.8243.4143.57269,479
11/20/201443.0143.2842.7743.10637,077
11/19/201443.5243.5243.1343.37409,595
11/18/201443.3144.0743.3043.51757,135
11/17/201443.1843.6042.9943.35669,861
11/14/201443.0143.3542.9243.21292,650
11/13/201443.0443.5442.9643.13312,736
11/12/201442.8443.2542.6843.23363,951
11/11/201443.2443.3342.8442.96771,897
11/10/201443.1043.3743.0143.28474,031
11/7/201442.6943.0842.4743.06511,636
11/6/201442.2442.8342.2442.70327,879
11/5/201442.8842.8842.0742.42773,502
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center