Historical Stock Prices

HXL 
$39.9
*  
0.70
1.72%
Get HXL Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading HXL now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
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-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 40.4 40.75 39.52 39.9 486,858
02/04/2016 40.19 41.13 40.19 40.6 381,200
02/03/2016 39.86 40.37 39.11 40.2 587,377
02/02/2016 40.74 40.74 39.54 39.57 711,846
02/01/2016 41.06 41.38 40.77 41.09 1,090,511
01/29/2016 40.74 41.4 40.36 41.38 1,277,196
01/28/2016 40.64 40.95 40.26 40.52 978,979
01/27/2016 41.16 41.16 39.32 40.24 1,845,508
01/26/2016 41.24 41.88 41.07 41.71 1,071,000
01/25/2016 42.36 42.5 41.01 41.05 1,483,974
01/22/2016 39.32 43.53 39.32 42.68 3,528,341
01/21/2016 39.45 39.95 38.48 38.55 1,167,062
01/20/2016 38.41 39.765 37.78 39.44 976,619
01/19/2016 39.7 39.7 38.47 38.93 615,782
01/15/2016 39.9 40.47 38.46 39.3 941,525
01/14/2016 40.14 40.44 39.15 40.29 1,526,568
01/13/2016 42.64 42.64 40.14 40.23 687,863
01/12/2016 42.85 43.03 41.64 42.24 802,315
01/11/2016 42.48 42.62 41.88 42.42 599,931
01/08/2016 43.47 43.62 42.21 42.24 876,789
01/07/2016 43.82 43.995 43.08 43.15 680,776
01/06/2016 45.16 45.51 44.4 44.67 667,508
01/05/2016 45.42 45.99 45.06 45.4 482,706
01/04/2016 45.59 45.59 44.65 45.28 655,338
12/31/2015 46.3 46.69 45.99 46.45 368,959
12/30/2015 47.18 47.34 46.25 46.43 529,120
12/29/2015 47.25 47.835 46.74 47.32 359,473
12/28/2015 46.87 47.09 46.37 46.81 250,869
12/24/2015 47.02 47.23 46.83 47.04 120,178
12/23/2015 47.05 47.21 46.59 46.95 276,627
12/22/2015 46.46 46.97 45.835 46.68 481,058
12/21/2015 45.76 46.47 45.76 46.18 431,238
12/18/2015 45.68 45.79 44.63 45.31 964,125
12/17/2015 46.32 46.74 45.81 45.99 550,264
12/16/2015 45.96 46.4 45.48 46.25 511,139
12/15/2015 45.59 45.86 44.88 45.48 439,762
12/14/2015 45.03 45.4892 44.49 44.99 434,077
12/11/2015 45.13 45.455 44.99 45.09 259,207
12/10/2015 45.82 46.33 45.21 45.74 456,443
12/09/2015 45.41 45.74 44.6 45.02 386,263
12/08/2015 46.07 46.155 45.19 45.54 502,354
12/07/2015 46.99 47.24 46.14 46.49 316,341
12/04/2015 46.49 47.26 46.38 47.24 634,541
12/03/2015 46.88 47.025 45.9301 46.49 470,138
12/02/2015 46.79 47.1 46.635 46.76 513,257
12/01/2015 47.19 47.5 46.68 46.8 426,003
11/30/2015 47.2 47.51 46.96 47.09 528,883
11/27/2015 46.98 47.25 46.59 47.15 206,791
11/25/2015 46.95 47.13 46.64 46.85 248,474
11/24/2015 47.07 47.32 46.765 46.91 510,283
11/23/2015 47.18 47.42 46.9 47.1 345,583
11/20/2015 46.83 47.5 46.83 47.3 526,253
11/19/2015 46.4 46.76 46.16 46.61 654,820
11/18/2015 45.76 46.44 45.48 46.4 541,506
11/17/2015 45.17 45.69 44.95 45.64 808,497
11/16/2015 43.96 45.06 43.67 45.05 919,780
11/13/2015 43.29 44.03 43.19 43.94 1,452,206
11/12/2015 45.37 45.45 43.28 43.36 1,395,940
11/11/2015 46.01 46.46 45.84 45.9 348,758
11/10/2015 45.8 46.06 45.43 46.04 493,656
11/09/2015 47 47.1 45.6101 46.04 654,862
11/06/2015 47.31 48 46.99 47.16 506,698
11/05/2015 47.39 47.57 47.02 47.37 423,870
*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?