HEXCEL $34.07


23/5/2013 10:23 AM  |  NYSE : HXL  |  Industries : Manufacturing / Forging and Stamping
Type:

HXL historical data

Date Open High Low Close Volume
5/22/2013 34.23 35.12 33.94 34.07 12624
5/21/2013 34.01 34.35 33.93 34.24 6790
5/20/2013 33.72 34.17 33.68 33.89 4162
5/17/2013 33.50 33.84 33.35 33.81 7228
5/16/2013 33.32 33.73 33.13 33.30 5606
5/15/2013 33.23 33.48 32.94 33.41 9262
5/14/2013 32.64 33.39 32.64 33.39 10515
5/13/2013 32.42 32.69 32.42 32.64 6171
5/10/2013 32.45 32.84 32.32 32.60 3762
5/9/2013 31.93 32.79 31.93 32.46 6571
5/8/2013 31.91 32.07 31.78 32.07 7533
5/7/2013 31.75 31.92 31.61 31.91 4177
5/6/2013 31.25 31.78 31.25 31.63 4840
5/3/2013 30.89 31.55 30.64 31.25 8124
5/2/2013 30.11 30.56 30.03 30.45 6567
5/1/2013 30.40 30.47 29.80 30.03 8544
4/30/2013 30.50 30.71 30.36 30.50 4919
4/29/2013 30.39 30.61 30.09 30.49 4071
4/26/2013 30.62 30.71 30.14 30.33 6063
4/25/2013 30.61 30.94 30.50 30.66 8000
4/24/2013 30.82 30.84 30.04 30.57 7177
4/23/2013 30.25 30.65 29.65 30.64 11329
4/22/2013 28.65 28.76 28.17 28.60 8277
4/19/2013 27.76 28.40 27.37 28.09 5680
4/18/2013 28.04 28.14 27.51 27.64 5133
4/17/2013 28.14 28.26 27.82 28.02 6364
4/16/2013 28.47 28.69 28.20 28.44 5167
4/15/2013 29.57 29.60 28.12 28.18 7101
4/12/2013 30.05 30.12 29.68 29.76 2937
4/11/2013 29.93 30.45 29.90 30.25 5761
4/10/2013 29.42 30.10 29.23 29.95 7588
4/9/2013 29.39 29.43 28.96 29.28 5733
4/8/2013 28.31 28.94 28.20 28.92 3543
4/5/2013 27.77 28.32 27.76 28.24 4409
4/4/2013 28.11 28.32 28.01 28.21 3873
4/3/2013 28.25 28.44 27.89 28.05 4641
4/2/2013 28.73 28.91 28.11 28.22 6773
4/1/2013 29.00 29.05 28.41 28.60 4439
3/28/2013 28.88 29.20 28.40 29.01 5561
3/27/2013 28.83 28.85 28.45 28.81 6497
3/26/2013 29.57 29.61 28.95 29.05 5536
3/25/2013 29.78 30.05 29.25 29.44 3726
3/22/2013 29.93 30.08 29.53 29.67 3570
3/21/2013 30.02 30.29 29.86 29.89 4843
3/20/2013 30.09 30.25 29.59 30.23 5676
3/19/2013 29.98 30.23 29.61 29.95 3373
3/18/2013 29.73 29.99 29.61 29.89 5534
3/15/2013 29.39 30.11 29.39 30.10 11560
3/14/2013 29.00 29.48 28.86 29.44 5641
3/13/2013 28.55 29.00 28.40 28.98 7534
3/12/2013 28.28 28.57 28.28 28.51 6076
3/11/2013 28.16 28.38 28.15 28.32 4958
3/8/2013 28.21 28.35 28.02 28.34 5341
3/7/2013 27.70 28.03 27.64 28.01 4675
3/6/2013 27.59 27.89 27.49 27.64 3468
3/5/2013 27.29 27.51 27.20 27.48 4622
3/4/2013 26.69 27.16 26.62 27.10 4689
3/1/2013 27.05 27.10 26.61 26.81 6024
2/28/2013 27.50 27.68 27.13 27.25 7712
2/27/2013 26.87 28.03 26.77 27.51 8633
2/26/2013 26.97 27.01 26.52 26.84 7081
2/25/2013 27.36 27.42 26.81 26.82 4420
2/22/2013 26.96 27.31 26.90 27.29 3950
2/21/2013 27.13 27.23 26.64 26.78 3696
2/20/2013 27.18 27.54 27.13 27.20 9061
2/19/2013 27.57 27.68 27.02 27.22 5688
2/15/2013 27.43 27.51 27.34 27.36 4961
2/14/2013 27.39 27.59 27.39 27.45 4929
2/13/2013 27.58 27.63 27.26 27.50 3264
2/12/2013 27.54 27.83 27.45 27.50 4160
2/11/2013 27.39 27.69 27.27 27.55 4895
2/8/2013 27.27 27.49 27.27 27.37 2705
2/7/2013 27.06 27.26 26.80 27.26 7441
2/6/2013 26.70 27.46 26.68 27.00 8506
2/5/2013 26.57 26.88 26.57 26.80 5703
2/4/2013 26.71 26.90 26.46 26.50 5889
2/1/2013 26.96 27.18 26.68 26.88 6720
1/31/2013 26.77 27.16 26.65 26.79 7952
1/30/2013 27.62 27.63 26.82 26.91 8490
1/29/2013 28.42 28.42 27.47 27.67 8298
1/28/2013 28.60 28.72 28.24 28.27 6249
1/25/2013 28.07 28.70 27.97 28.64 12174
1/24/2013 26.46 28.50 26.20 27.91 14152
1/23/2013 27.67 27.93 27.55 27.65 9632
1/22/2013 27.77 27.93 27.35 27.83 5566
1/18/2013 27.36 28.09 27.34 27.83 10504
1/17/2013 27.43 27.51 26.71 27.34 26693
1/16/2013 27.68 27.70 27.38 27.47 7509
1/15/2013 27.45 28.01 27.43 27.95 4726
1/14/2013 27.67 27.82 27.47 27.63 7298
1/11/2013 28.01 28.01 27.51 27.71 6007
1/10/2013 28.47 28.47 27.73 28.01 5245
1/9/2013 28.16 28.81 28.07 28.36 6474
1/8/2013 28.75 28.81 27.98 28.25 5602
1/7/2013 29.16 29.47 28.64 28.80 7906
1/4/2013 28.54 28.79 28.44 28.69 6157
1/3/2013 28.00 28.82 27.93 28.41 8515
1/2/2013 27.52 28.05 27.52 27.95 7552
12/31/2012 26.29 27.06 26.10 26.96 4513
12/28/2012 26.44 26.82 26.31 26.35 3158
Marketplace
Trading Center