$40.85 +0.03 (%) Hexcel Corporation - NYSE

Dec. 19, 2014 | 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
12/19/201440.9141.1440.5240.85734,874
12/18/201440.2640.8940.1240.82743,243
12/17/201439.4740.1038.9139.911,067,169
12/16/201439.7240.1039.3439.47587,794
12/15/201440.1840.4339.0639.77767,390
12/12/201440.2040.4539.6439.75783,109
12/11/201441.0941.0940.3540.52719,283
12/10/201443.1643.1640.7740.811,263,594
12/9/201442.8943.5842.6443.55434,284
12/8/201443.7943.8343.2343.38302,800
12/5/201443.3643.7843.3643.73324,943
12/4/201443.5343.5442.9743.33319,068
12/3/201442.5243.5942.2143.55482,199
12/2/201442.8043.1142.3742.60454,847
12/1/201443.0943.1642.6442.77303,460
11/28/201443.7143.8643.2443.29187,086
11/26/201443.8943.9943.5543.74261,060
11/25/201443.9544.2643.7443.84224,623
11/24/201443.6744.3243.6543.83372,819
11/21/201443.5743.8243.4143.57269,479
11/20/201443.0143.2842.7743.10637,077
11/19/201443.5243.5243.1343.37409,595
11/18/201443.3144.0743.3043.51757,135
11/17/201443.1843.6042.9943.35669,861
11/14/201443.0143.3542.9243.21292,650
11/13/201443.0443.5442.9643.13312,736
11/12/201442.8443.2542.6843.23363,951
11/11/201443.2443.3342.8442.96771,897
11/10/201443.1043.3743.0143.28474,031
11/7/201442.6943.0842.4743.06511,636
11/6/201442.2442.8342.2442.70327,879
11/5/201442.8842.8842.0742.42773,502
11/4/201442.5042.8242.2542.54620,088
11/3/201441.7542.8241.5642.61988,399
10/31/201441.3641.9441.2641.89631,655
10/30/201440.6140.9839.7840.97438,265
10/29/201440.6440.7340.1940.65503,934
10/28/201439.8940.5839.8040.52363,353
10/27/201439.6439.8239.2939.77410,093
10/24/201440.0740.0739.6340.01756,423
10/23/201439.0040.2838.9940.11997,839
10/22/201439.2939.8638.4338.75845,414
10/21/201438.9539.3137.3839.011,793,058
10/20/201438.4138.5137.5538.171,302,322
10/17/201438.6138.8438.1938.38749,994
10/16/201437.6038.4537.3538.22652,247
10/15/201437.3838.2136.8538.03814,723
10/14/201437.2437.9837.0637.82572,387
10/13/201437.9238.1236.8736.92658,697
10/10/201438.1638.7737.8337.83750,947
10/9/201439.1639.2938.1038.27637,555
10/8/201438.3539.2038.2339.11948,964
10/7/201439.0339.0338.3538.35637,311
10/6/201439.6139.6539.0539.26540,209
10/3/201439.3739.6639.1239.481,040,021
10/2/201439.0439.2638.7539.001,375,938
10/1/201439.5939.6938.8839.061,490,589
9/30/201439.6540.0139.5839.701,564,356
9/29/201439.1939.8438.9939.74731,876
9/26/201439.1239.7539.0139.65555,391
9/25/201439.2339.5338.9739.071,126,270
9/24/201438.8539.3838.8539.33702,428
9/23/201438.7738.9238.4938.80604,287
9/22/201439.3039.4438.9638.99433,194
9/19/201439.9040.0339.4239.42685,117
9/18/201439.3639.7739.2139.77487,749
9/17/201439.4739.7039.2539.27351,288
9/16/201439.4339.4338.8639.27561,087
9/15/201439.5939.8639.2739.40501,110
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center