$53.97 +0.26 (%) Hexcel Corporation - New York Stock Exchange, Inc.

Dec. 7, 2016 | 11:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HXL historical data

Date Open High Low Close Volume
12/6/201653.2853.7852.6953.711,329,571
12/5/201652.0053.5351.9953.441,543,281
12/2/201651.6851.8851.2551.76492,337
12/1/201651.7551.8951.0851.68419,650
11/30/201651.3651.9951.3651.72567,891
11/29/201651.3151.8251.1551.56525,107
11/28/201651.1951.5751.0351.43423,929
11/25/201651.2751.5050.9851.47361,641
11/23/201649.8851.3749.7551.291,081,337
11/22/201649.4050.1249.3550.04576,505
11/21/201648.7249.3148.5649.24477,507
11/18/201648.3148.7248.1048.51462,832
11/17/201648.3848.3947.9848.16405,468
11/16/201648.7548.7848.1448.31380,254
11/15/201648.0048.9847.7348.98815,071
11/14/201647.7648.3947.7648.02670,745
11/11/201646.9547.6246.9547.54663,796
11/10/201648.1248.2346.9247.171,532,837
11/9/201645.9248.0545.4447.73977,412
11/8/201646.0046.4145.5746.27620,995
11/7/201646.2546.4445.8146.13606,994
11/4/201645.3945.9044.7245.621,052,682
11/3/201644.9145.5744.6445.411,330,391
11/2/201644.9045.2944.6144.771,010,420
11/1/201645.7545.8144.7844.91662,718
10/31/201645.1345.5845.0145.49824,323
10/28/201645.0245.7644.9645.05645,932
10/27/201645.4545.5444.8945.00524,295
10/26/201644.7545.4744.7545.33790,813
10/25/201644.4645.0644.3844.94821,687
10/24/201644.2444.8544.0444.53953,971
10/21/201643.5544.2043.2143.661,341,039
10/20/201646.0946.1044.0044.061,596,724
10/19/201642.6542.9542.5042.52581,945
10/18/201642.4642.6941.9142.521,017,445
10/17/201642.2442.4741.9942.04689,331
10/14/201642.4342.7342.0842.20438,248
10/13/201641.7642.2941.0342.14642,731
10/12/201642.4342.6442.1142.28527,627
10/11/201643.2843.3042.1042.46664,294
10/10/201643.6244.0943.4643.50549,498
10/7/201644.3144.6543.3643.42843,409
10/6/201644.7444.8944.4744.81360,658
10/5/201644.3444.9244.2344.79428,883
10/4/201644.1244.4943.9844.09396,588
10/3/201644.2144.4343.8743.97381,947
9/30/201643.6044.5443.3144.30602,768
9/29/201643.7844.0243.2043.35203,378
9/28/201643.7044.0943.3943.93214,863
9/27/201643.2643.8543.1143.67157,313
9/26/201643.3643.7043.0843.32188,774
9/23/201643.3643.6643.1743.51267,925
9/22/201643.2844.0143.2843.68399,973
9/21/201642.8443.1742.6243.08153,144
9/20/201643.2543.2542.6842.74430,120
9/19/201642.9743.4042.8042.96254,168
9/16/201643.5843.7142.8442.89531,160
9/15/201643.1843.8943.0343.84278,613
9/14/201643.9144.2543.0943.19439,846
9/13/201644.7344.8643.9844.17389,187
9/12/201643.8845.2443.6245.04433,490
9/9/201645.0045.1344.0444.06442,185
9/8/201645.5045.7245.3545.47385,370
9/7/201645.0445.7645.0145.68515,958
9/6/201645.4245.5045.0045.12269,014
9/2/201645.1245.5145.0145.47208,836
9/1/201644.7644.9244.1944.84420,046
8/31/201645.3745.5144.7744.85449,211
8/30/201645.5745.6645.4045.54214,259
8/29/201645.2345.9045.2345.60301,155
8/26/201645.2345.6644.9445.25376,789
8/25/201644.9245.2344.8045.19379,876
8/24/201645.0645.2644.8844.95246,668
8/23/201644.9045.2944.8745.22469,715
8/22/201644.9845.1344.6744.89302,171
8/19/201644.9145.3244.8845.16323,946
8/18/201644.9345.1844.8245.12236,482
8/17/201644.6744.8344.4544.82287,671
8/16/201644.9045.0144.5344.57349,411
8/15/201644.4145.2844.4145.05266,710
8/12/201644.2444.6644.0344.52332,299
8/11/201644.1144.5643.9344.22571,599
8/10/201644.0944.1143.6743.99469,534
8/9/201644.4044.6743.8244.22562,499
8/8/201644.4044.5544.2044.32517,893
8/5/201644.0744.5543.9444.38439,213
8/4/201643.9944.3743.4143.90966,274
8/3/201643.0744.1243.0143.99759,291
8/2/201643.6743.8943.0743.11581,756
8/1/201642.9643.9742.9143.721,027,803
7/29/201642.4843.2142.0143.17829,413
7/28/201643.6243.6242.8643.28500,528
7/27/201644.1844.5043.4243.63706,158
7/26/201643.9644.3943.8644.05850,857
7/25/201644.2044.5443.8543.94791,485
7/22/201644.6044.7743.8844.25900,813
7/21/201644.7246.4544.2644.841,971,256
7/20/201642.1642.8641.9242.75676,972
7/19/201641.3542.4541.3542.101,195,977
7/18/201642.2742.4341.4841.511,654,227
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center