Hexcel Corporation $40.78

up +0.41


9/7/2014 04:04 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
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
4/28/201441.6941.6940.6541.43869,907
4/25/201442.2442.2741.4041.48657,611
4/24/201443.2643.3042.1842.47885,520
4/23/201442.7343.3442.5843.071,190,311
4/22/201444.3544.4142.2342.511,555,790
4/21/201443.9944.1143.5643.97550,805
4/17/201443.4444.0943.4143.97572,056
4/16/201442.6343.4542.4743.441,020,300
4/15/201441.6742.6041.3742.411,075,375
4/14/201441.2041.6441.0841.56783,525
4/11/201440.9641.4740.7140.83697,674
4/10/201442.3242.5041.2241.31496,924
4/9/201441.6942.4141.5242.40642,883
4/8/201441.3841.8240.9241.43716,593
4/7/201442.1742.3341.2541.44459,294
4/4/201443.5243.6342.1342.22936,631
4/3/201444.2444.2443.1543.391,124,039
4/2/201444.3344.3843.5043.93727,447
4/1/201443.7044.2943.4344.27712,262
3/31/201443.0743.6943.0043.54739,616
3/28/201442.6843.4042.5442.73533,953
3/27/201442.8643.1842.2242.64494,612
3/26/201443.5243.7942.8642.87433,270
3/25/201443.5443.6542.8643.34708,385
3/24/201443.8244.0942.9543.34374,204
3/21/201444.1444.2443.6643.70739,154
3/20/201443.8244.1843.5543.89306,016
3/19/201444.1244.2343.5343.85264,061
3/18/201444.0044.2443.9144.09254,125
3/17/201443.5944.0643.4543.87301,994
3/14/201442.9943.7742.8043.38381,446
3/13/201444.0444.1742.9743.01514,654
3/12/201443.8844.0043.6243.90432,485
3/11/201444.4544.5043.9644.20476,036
3/10/201444.7344.7944.2644.45478,906
3/7/201445.0545.3744.6544.91464,093
3/6/201445.0245.2044.7544.97635,909
3/5/201445.4745.4744.9645.02482,747
3/4/201445.0045.5145.0045.40467,823
3/3/201444.3244.7344.0344.54488,071
2/28/201444.6145.3544.4345.00789,434
2/27/201444.0844.7144.0144.64535,274
2/26/201443.3944.1043.2844.10599,529
2/25/201443.4744.0043.1143.22312,877
2/24/201443.3544.2543.3543.49588,301
2/21/201443.3844.1343.0843.37556,776
2/20/201442.6943.5542.5543.14979,754
2/19/201442.8743.3042.7142.74444,908
2/18/201443.1243.3242.7543.06428,182
2/14/201442.5843.0442.0943.01490,834
2/13/201442.1442.7442.0342.59584,402
Trading Center