$47.96 0.00 (%) Hexcel Corporation - NYSE

Sep. 3, 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
9/2/201547.2147.9646.6747.96713,074
9/1/201547.5248.0046.5546.77730,502
8/31/201549.0749.4448.0948.26712,109
8/28/201549.3249.7548.8349.30834,702
8/27/201550.0050.3548.3449.371,455,410
8/26/201548.9949.7148.0649.55962,759
8/25/201549.9949.9947.8747.88569,526
8/24/201544.9949.5240.4948.46850,623
8/21/201551.1051.3349.9450.01904,428
8/20/201553.0053.1551.8351.84513,632
8/19/201554.0054.0053.3153.46699,264
8/18/201554.3754.7253.8554.11486,928
8/17/201553.8354.4753.6354.47408,472
8/14/201553.5854.1753.5854.15407,355
8/13/201553.1154.3453.1153.78675,673
8/12/201553.3053.4552.3453.14709,841
8/11/201553.6654.2353.4853.70622,327
8/10/201552.9854.5052.9254.48817,447
8/7/201551.7552.4551.6752.40653,992
8/6/201551.7752.1251.2851.91810,468
8/5/201551.8852.6051.5251.66703,199
8/4/201551.6851.8751.0451.51570,979
8/3/201551.9552.1651.1451.55297,617
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
  • Showing 1-100 of 1,258 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!