Hexcel Corporation Historical Stock Prices

HXL 
$47.52
*  
0.48
1%
Get HXL Alerts
*Delayed - data as of Mar. 6, 2015 11:39 ET  -  Find a broker to begin trading HXL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    HXL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:39  47.85  47.9399  47.405  47.52 144,718
03/05/2015 47.86 48.04 47.5 48 460,429
03/04/2015 47.38 47.64 47 47.55 474,858
03/03/2015 47.87 48.01 47.27 47.48 486,298
03/02/2015 47.72 48.42 47.67 48.09 558,410
02/27/2015 47.78 47.91 47.49 47.58 395,440
02/26/2015 47.51 47.7 47.29 47.57 297,333
02/25/2015 48.13 48.13 47.49 47.58 276,107
02/24/2015 47.5 48.15 47.25 48.13 578,149
02/23/2015 47.47 47.5 46.69 47.5 467,761
02/20/2015 47 47.56 46.89 47.53 368,629
02/19/2015 46.39 47.18 46.24 47.15 343,527
02/18/2015 45.87 46.61 45.79 46.61 298,408
02/17/2015 45.53 46 45.475 45.87 307,501
02/13/2015 45.14 45.53 44.99 45.51 653,401
02/12/2015 45.28 45.3 44.87 45.03 745,346
02/11/2015 45.71 45.81 44.98 45.03 579,237
02/10/2015 45.35 45.8 45.03 45.79 579,899
02/09/2015 45.04 45.32 44.865 45 423,758
02/06/2015 45.07 45.52 44.71 45.4 676,641
02/05/2015 44.74 44.92 44.28 44.81 542,026
02/04/2015 45 45.17 44.62 44.8 789,012
02/03/2015 44.51 45.01 44.48 45.01 626,574
02/02/2015 44.3 44.57 43.74 44.57 482,247
01/30/2015 44.04 44.68 43.99 44.23 496,182
01/29/2015 43.73 44.54 43.19 44.5 584,213
01/28/2015 44.43 44.44 43.75 43.78 414,357
01/27/2015 43.4 44.38 43.37 43.96 454,941
01/26/2015 44.35 44.35 43.84 44.11 517,458
01/23/2015 43.16 44.44 42.78 44.26 1,381,784
01/22/2015 42.34 43.07 41.96 42.97 623,053
01/21/2015 42.12 42.41 41.7 42.23 844,257
01/20/2015 42.65 42.66 41.5 42.06 646,258
01/16/2015 41.71 42.45 41.57 42.41 821,522
01/15/2015 42.26 42.41 41.42 41.81 920,199
01/14/2015 41.78 42.18 41.57 42.18 1,046,949
01/13/2015 40.77 42.34 40.49 42.09 1,462,756
01/12/2015 40.75 40.92 39.99 40.38 543,802
01/09/2015 41.55 41.702 40.67 40.67 417,625
01/08/2015 41.17 41.59 41.17 41.51 444,712
01/07/2015 40.86 41.095 40.664 40.83 486,522
01/06/2015 40.57 40.96 39.8 40.4 810,781
01/05/2015 41.03 41.36 40.37 40.7 724,796
01/02/2015 41.58 41.62 41.02 41.28 505,223
12/31/2014 42.23 42.23 41.45 41.49 208,787
12/30/2014 41.73 42.2 41.56 42.08 343,867
12/29/2014 41.99 42.112 41.37 41.91 583,976
12/26/2014 42.14 42.27 41.78 42.23 258,759
12/24/2014 41.81 41.9999 41.63 41.9 158,548
12/23/2014 41.33 41.89 41.25 41.71 509,077
12/22/2014 40.95 41.28 40.945 41.23 337,256
12/19/2014 40.91 41.14 40.52 40.85 734,874
12/18/2014 40.26 40.89 40.12 40.82 739,273
12/17/2014 39.47 40.095 38.914 39.91 1,067,169
12/16/2014 39.72 40.1 39.34 39.47 587,694
12/15/2014 40.18 40.43 39.06 39.77 767,390
12/12/2014 40.2 40.4499 39.64 39.75 783,109
12/11/2014 41.09 41.09 40.35 40.52 719,283
12/10/2014 43.16 43.16 40.77 40.81 1,263,594
12/09/2014 42.89 43.58 42.64 43.55 434,284
12/08/2014 43.79 43.83 43.23 43.38 302,800
12/05/2014 43.36 43.7746 43.355 43.73 324,943
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?