Hexcel Corporation $39.42

down -0.35


19/9/2014 04:00 PM  |  NYSE : HXL  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HXL historical data

Date Open High Low Close Volume
9/19/201439.9040.0339.4239.42685,117
9/18/201439.3639.7739.2139.77487,749
9/17/201439.4739.7039.2539.27351,288
9/16/201439.4339.4338.8639.27561,085
9/12/201439.3039.7139.0239.65880,150
9/11/201439.4039.8039.2939.371,036,365
9/10/201440.0740.1339.7139.84681,468
9/9/201439.9040.2039.6340.011,180,458
9/8/201439.9040.0939.7539.83947,797
9/5/201439.9840.2839.8139.941,266,655
9/4/201440.4040.8040.0640.141,578,754
9/3/201441.0341.2440.7640.82875,665
9/2/201441.0141.4240.8041.091,952,731
8/29/201441.0941.3141.0441.19989,366
8/28/201440.3041.2140.2741.101,245,001
8/27/201440.0840.6140.0840.541,049,440
8/26/201439.8740.3339.7740.151,409,041
8/25/201439.0439.6238.8339.601,289,725
8/22/201438.8039.1038.5838.871,080,091
8/21/201438.4138.9138.2938.79665,307
8/20/201438.3238.4638.1338.381,055,685
8/19/201438.7238.8038.2738.34726,732
8/18/201438.5138.7538.4438.69447,764
8/15/201438.5138.6538.1438.26662,948
8/14/201438.3138.4838.2038.30424,508
8/13/201437.9838.4737.9838.32308,601
8/12/201438.2638.4237.8237.92401,248
8/11/201438.1238.4638.1238.33459,310
8/8/201437.1537.9737.0237.92668,805
8/7/201437.2637.4636.9537.10445,585
8/6/201437.1137.3536.8637.03533,382
8/5/201437.0737.6737.0737.31574,667
8/4/201437.3837.4737.0237.28467,414
8/1/201437.1637.7136.8937.23608,004
7/31/201437.6037.6536.9737.25918,975
7/30/201438.1738.2637.6137.87874,845
7/29/201438.7338.8637.9237.961,365,675
7/28/201438.6238.7938.2638.781,289,788
7/25/201438.2138.6738.1538.621,343,963
7/24/201438.3838.5237.9938.321,509,943
7/23/201439.5039.7638.3238.322,461,848
7/22/201441.8841.9939.8140.042,027,380
7/21/201441.1841.8240.3941.731,559,063
7/18/201440.7441.6140.6141.29869,361
7/17/201440.9941.2640.5640.57418,482
7/16/201441.4041.4640.7741.18760,900
7/15/201441.3741.5940.8141.05407,786
7/14/201441.0641.4641.0041.27547,651
7/11/201440.5540.8640.4240.84691,888
7/10/201440.2840.6640.1240.58513,464
7/9/201440.7541.0540.4240.78694,649
7/8/201440.7940.7940.1640.37634,324
7/7/201440.7540.9040.5940.72764,619
7/3/201440.8141.0140.6340.71503,665
7/2/201440.9040.9740.5640.64583,759
7/1/201440.9541.2940.8540.96854,482
6/30/201441.1341.1340.6840.90933,486
6/27/201440.4641.2640.4641.14730,447
6/26/201440.5740.7140.2140.52889,957
6/25/201440.0040.5039.9640.49690,896
6/24/201440.7941.0240.1640.23599,207
6/23/201441.2341.3640.8340.88584,270
6/20/201441.2041.3741.0641.23782,623
6/19/201440.8341.0240.3840.97925,512
6/18/201440.4540.8640.3140.80795,129
6/17/201440.2140.8740.1040.451,080,446
6/16/201440.6540.7340.1640.31880,039
6/13/201441.0141.1340.5840.73790,432
6/12/201441.5041.6040.7240.93795,553
6/11/201442.5042.5041.5841.641,022,709
6/10/201443.4043.5842.7443.31485,302
6/9/201443.3943.7943.3243.56537,438
6/6/201443.0443.5943.0043.54535,798
6/5/201441.9743.0041.6643.00811,139
6/4/201441.1341.5541.0141.46803,572
6/3/201441.3041.4341.0241.25635,425
6/2/201440.9741.4640.6741.40488,189
5/30/201441.2141.2540.9341.05587,029
5/29/201441.1241.3140.8741.18511,442
5/28/201440.5741.2940.4840.861,233,225
5/27/201440.1240.2639.6240.21904,294
5/23/201439.4840.0239.4839.97812,990
5/22/201439.7039.9139.4339.47975,258
5/21/201439.4739.8439.3939.69696,823
5/20/201440.3540.3539.2539.31985,834
5/19/201440.1140.6539.8740.35939,566
5/16/201440.6340.8039.8840.13739,280
5/15/201441.2641.3340.1740.55903,764
5/14/201442.4142.4241.2741.34601,034
5/13/201442.3042.7242.2242.41729,267
5/12/201441.6842.3041.6842.17532,998
5/9/201441.8442.0141.4541.51575,731
5/8/201441.8742.3041.7141.85499,895
5/7/201441.8842.2741.4442.02664,440
5/6/201442.3242.4841.7441.78478,733
5/5/201441.5542.5941.4942.40583,715
5/2/201441.5342.1141.4741.73487,076
5/1/201441.6242.2041.3041.49678,281
4/30/201441.6041.8841.4041.69656,055
4/29/201441.4341.9041.3341.70611,175
Trading Center