Quantcast

Hexcel Corporation Common Stock Historical Stock Prices

HXL 
$67.07
*  
1.19
1.74%
Get HXL Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading HXL now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    HXL After Hours
 
 
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 21-JUN-2018 TO 21-SEP-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.
16:00 67.94 68.09 66.29 67.07 532,980
09/21/2018 67.92 68.36 67.87 68.26 950,221
09/20/2018 68.05 68.09 67.5 67.78 439,545
09/19/2018 67.52 68.09 67.39 67.55 297,729
09/18/2018 66.68 68.09 66.54 67.55 455,287
09/17/2018 67.34 67.66 66.43 66.59 396,213
09/14/2018 65.78 67.43 65.78 67.25 528,310
09/13/2018 65.58 66.14 65.4954 65.78 1,004,983
09/12/2018 65.53 65.53 64.52 65.3 560,787
09/11/2018 65.45 65.9 65.23 65.44 373,567
09/10/2018 65.73 66.57 65.56 65.76 437,475
09/07/2018 66.28 66.28 64.93 65.42 625,834
09/06/2018 66.35 66.96 66.24 66.46 412,959
09/05/2018 66.02 66.57 65.7601 66.31 637,152
09/04/2018 65.83 66.09 65.22 66.07 708,238
08/31/2018 66.15 66.255 65.69 66.12 298,665
08/30/2018 67 67.1 66.07 66.35 298,040
08/29/2018 67.77 67.81 67.09 67.13 288,448
08/28/2018 67.93 68.13 67.32 67.65 281,191
08/27/2018 67.34 68.04 67.2498 67.66 530,991
08/24/2018 67.65 67.91 66.835 67.03 398,994
08/23/2018 68.12 68.295 67.53 67.59 449,078
08/22/2018 68.8 68.99 68.11 68.16 357,137
08/21/2018 68.66 69.34 68.66 69 432,380
08/20/2018 68.06 68.78 68 68.44 461,250
08/17/2018 67.91 68.065 67.71 67.88 527,690
08/16/2018 68.41 69 67.58 68.07 654,162
08/15/2018 69.24 69.24 68.16 68.42 351,320
08/14/2018 69.03 69.92 69.03 69.53 411,375
08/13/2018 68.78 69.75 68.51 68.98 589,176
08/10/2018 69.26 69.64 68.44 68.63 714,286
08/09/2018 69.63 70.15 69.3 69.54 302,113
08/08/2018 69.76 70.08 69.13 69.65 359,647
08/07/2018 69.3 70.13 69.27 69.92 317,964
08/06/2018 68.98 69.31 68.61 69.09 574,591
08/03/2018 69.08 69.25 68.85 69 372,617
08/02/2018 68.33 69.02 68.14 68.99 507,285
08/01/2018 69.01 69.378 68.39 68.86 591,269
07/31/2018 68.74 69.65 68.74 69.01 603,734
07/30/2018 68.8 69.485 68.36 68.4 358,120
07/27/2018 68.84 69.43 68.34 68.68 691,268
07/26/2018 67.89 69.23 67.81 68.75 736,767
07/25/2018 67.09 68.04 67 67.85 538,517
07/24/2018 67.85 68.8 66.2 67.47 1,094,511
07/23/2018 69.01 69.25 68.1 68.28 569,425
07/20/2018 69.09 69.63 69.03 69.11 247,500
07/19/2018 69.06 69.51 68.49 69.34 424,700
07/18/2018 69.15 69.57 68.37 69.34 525,839
07/17/2018 67.65 69.1 66.38 68.93 662,700
07/16/2018 68.09 68.2 67.33 67.51 251,862
07/13/2018 67.27 67.86 67.02 67.81 457,110
07/12/2018 67.19 67.51 66.86 67.19 268,035
07/11/2018 67.67 67.67 66.62 66.88 358,239
07/10/2018 68.77 69.25 67.97 68.2 840,871
07/09/2018 67.46 69.01 67.2 68.72 444,935
07/06/2018 67.66 67.88 66.98 67.03 368,666
07/05/2018 69.44 69.44 67.59 67.77 665,583
07/03/2018 67.31 67.82 66.9 67.05 134,740
07/02/2018 65.99 66.94 65.67 66.91 301,145
06/29/2018 66.39 67.18 66.25 66.38 432,904
06/28/2018 65.41 66.3725 64.96 66.04 633,697
06/27/2018 66.24 67.84 65.22 65.55 458,794
06/26/2018 66.03 66.2817 65.46 66.02 434,414
06/25/2018 66.77 66.77 65.51 66.09 652,957
06/22/2018 67.61 67.72 66.92 66.99 857,876
06/21/2018 68.11 68.11 66.755 67.01 594,283
*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