$50.08 -0.21 (%) Hexcel Corporation - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center