$51.89 +0.42 (%) Hexcel Corporation - NYSE

Jul. 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
7/31/201551.6752.7451.5651.89800,464
7/30/201551.6451.9350.9951.47523,541
7/29/201552.0052.3350.8851.771,502,128
7/28/201548.2548.8847.7648.67569,093
7/27/201548.4848.7348.0948.16689,145
7/24/201549.9249.9248.5848.85622,515
7/23/201551.0451.2949.9449.99573,663
7/22/201550.0251.4149.9251.031,148,453
7/21/201549.5850.2447.9650.023,034,733
7/20/201550.7651.5550.5451.39883,174
7/17/201550.4050.9850.3050.73810,021
7/16/201550.7351.0650.6151.04677,593
7/15/201550.0950.4449.7650.37796,940
7/14/201549.6950.2049.5850.09553,138
7/13/201549.6650.0349.2649.94512,424
7/10/201548.8149.3548.6349.24595,009
7/9/201548.9249.1748.0948.241,202,836
7/8/201548.6449.0948.0048.37693,826
7/7/201548.9549.3048.2149.26821,569
7/6/201549.1449.5248.7849.01629,926
7/2/201550.2650.4149.3649.52482,002
7/1/201550.1450.4349.9150.21255,230
6/30/201549.9550.2649.6349.74566,590
6/29/201549.9950.1549.5849.66411,477
6/26/201550.4950.6150.2050.46394,735
6/25/201550.9751.0850.3150.48185,517
6/24/201551.1551.4050.6650.69178,713
6/23/201551.5451.6651.1351.29276,829
6/22/201551.9651.9951.2551.61256,426
6/19/201551.6051.7951.4351.63693,536
6/18/201550.9251.6750.8551.50288,201
6/17/201550.3850.8050.2850.74275,511
6/16/201550.0150.3849.9950.31341,279
6/15/201549.4650.1049.1149.96435,410
6/12/201549.5549.9449.4149.73339,518
6/11/201549.3649.7949.1549.79236,786
6/10/201548.9749.5548.7149.30331,817
6/9/201549.1049.2648.7048.87192,027
6/8/201549.6049.8649.0149.18244,606
6/5/201548.8849.6448.5249.44332,741
6/4/201549.8749.8949.0149.18169,863
6/3/201549.7550.3449.3550.09387,955
6/2/201549.0149.8348.8049.59242,720
6/1/201549.4949.4948.8349.10252,858
5/29/201550.0050.1049.0549.24344,567
5/28/201550.1550.2449.5849.99215,555
5/27/201549.5050.2349.4550.15365,842
5/26/201549.9150.0449.0449.38385,624
5/22/201550.1950.8349.8050.08328,860
5/21/201550.6350.8250.1250.29490,945
5/20/201550.9150.9850.5450.62148,334
5/19/201550.8350.9850.6350.89264,088
5/18/201550.6150.7750.2350.71191,116
5/15/201550.8450.8550.4450.67268,773
5/14/201549.5850.5349.5350.41316,101
5/13/201549.5349.7749.2749.29280,307
5/12/201549.1449.4348.7749.40436,363
5/11/201549.1949.6649.1249.30316,491
5/8/201548.7249.4048.6849.22441,380
5/7/201548.6248.8048.3248.39456,493
5/6/201548.7748.8748.3248.59378,146
5/5/201549.0049.2048.2048.50838,115
5/4/201549.4949.7449.0049.18603,675
5/1/201550.2450.6649.3749.58737,216
4/30/201550.1350.4849.8550.15960,282
4/29/201551.1251.2550.3550.38823,041
4/28/201550.7251.2050.5651.14486,297
4/27/201550.6651.1050.3350.78653,228
4/24/201550.6350.6850.1650.26474,601
4/23/201550.6250.8150.2650.51737,716
4/22/201551.4051.5750.4150.80613,319
4/21/201552.6252.8950.3751.22919,490
4/20/201551.2652.2451.2151.63572,315
4/17/201550.8451.6750.7351.12622,553
4/16/201551.7551.9651.1251.24266,051
4/15/201551.6052.0751.4451.78623,210
4/14/201551.2551.6650.9751.57540,671
4/13/201551.6852.0451.2951.33527,163
4/10/201552.0752.0751.6051.85438,692
4/9/201551.7752.1351.4251.89364,608
4/8/201551.5152.2051.1751.76536,587
4/7/201551.2851.8551.0551.11299,694
4/6/201551.1051.8651.0151.40718,335
4/2/201551.5251.8851.2251.28385,602
4/1/201551.2951.5550.4651.52406,044
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!