Quantcast

Historical Stock Prices

HXL 
$68.1
*  
0.14
0.21%
Get HXL Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 67.89 68.4145 67.5394 68.1 390,411
02/15/2018 67.33 68.27 66.88 68.24 466,463
02/14/2018 65.18 67.02 64.995 66.78 545,310
02/13/2018 64.35 65.59 64.31 65.4 710,216
02/12/2018 64.06 64.97 63.39 64.51 486,708
02/09/2018 63.89 64.16 61.86 63.42 613,551
02/08/2018 65.2 65.2 63.23 63.23 520,464
02/07/2018 64.37 65.79 64.215 64.74 549,684
02/06/2018 62.65 64.93 61.691 64.52 765,761
02/05/2018 66.5 67.11 63.34 63.99 811,974
02/02/2018 68.29 68.33 67.15 67.38 519,670
02/01/2018 68.18 68.86 67.85 68.7 495,100
01/31/2018 68 68.93 67.98 68.35 688,320
01/30/2018 67.71 68.36 66.95 67.55 686,066
01/29/2018 67.56 69.05 67.45 68.15 979,021
01/26/2018 66.51 67.97 65.31 67.62 1,087,927
01/25/2018 66.68 69.27 64.97 66.37 1,158,920
01/24/2018 65.03 65.71 64.9701 65.3 614,048
01/23/2018 65.02 65.25 64.71 65 434,709
01/22/2018 64.95 65.2 64.36 65.1 372,869
01/19/2018 64.98 65.34 64.59 65.17 605,636
01/18/2018 64.75 64.89 64.4 64.68 868,987
01/17/2018 64.03 64.94 63.93 64.75 458,348
01/16/2018 64.65 65.32 63.74 63.81 548,851
01/12/2018 64.11 65.01 63.87 64.6 448,294
01/11/2018 62.81 64.15 62.37 64.05 476,935
01/10/2018 62.81 62.85 62.2 62.47 750,470
01/09/2018 64.33 64.33 63.03 63.1 766,583
01/08/2018 63.07 64.28 62.75 64.23 822,033
01/05/2018 63.42 63.42 62.38 63.02 716,181
01/04/2018 62.93 63.23 62.7 63.05 679,753
01/03/2018 61.89 62.69 61.64 62.5 525,491
01/02/2018 62.22 62.46 60.99 61.67 677,248
12/29/2017 62.39 62.47 61.84 61.85 397,487
12/28/2017 62.31 62.46 61.99 62.24 337,268
12/27/2017 62.04 62.43 61.87 62.19 228,211
12/26/2017 62.58 62.91 62.01 62.07 194,451
12/22/2017 62.32 62.585 61.88 62.46 261,669
12/21/2017 61.66 62.36 61.41 62.33 304,150
12/20/2017 61.77 61.77 61.26 61.37 307,959
12/19/2017 61.96 62.225 61.56 61.57 605,210
12/18/2017 62.68 62.76 61.81 62.16 497,099
12/15/2017 61.3 62.14 61.26 61.92 739,975
12/14/2017 61.22 61.67 61.005 61.04 559,867
12/13/2017 60.91 61.91 60.83 61.2 666,177
12/12/2017 59.33 62.02 58.775 60.98 1,315,842
12/11/2017 60.44 60.63 59.18 59.34 578,065
12/08/2017 60.98 60.98 60.13 60.5 509,968
12/07/2017 60.74 60.98 60.29 60.72 999,814
12/06/2017 60 60.99 59.97 60.57 482,464
12/05/2017 60.71 60.835 59.735 59.78 278,102
12/04/2017 61.92 62.29 60.65 60.68 401,280
12/01/2017 61.99 62.04 60.12 61.22 309,905
11/30/2017 61.79 62.34 61.5 62 287,726
11/29/2017 61.56 61.9 61.5 61.67 198,188
11/28/2017 61.3 61.66 60.82 61.63 290,823
11/27/2017 60.45 61.25 60.36 60.92 572,541
11/24/2017 60.41 60.64 60.12 60.3 196,011
11/22/2017 60.24 60.49 60.15 60.25 304,251
11/21/2017 60.16 60.74 60 60.26 709,970
11/20/2017 59.38 60.13 59.375 60.11 344,944
11/17/2017 59.74 59.82 59.14 59.15 443,396
11/16/2017 59.58 60.66 59.45 59.82 392,293
*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?

Smart Portfolio