Quantcast

Historical Stock Prices

HXL 
$60.36
*  
0.40
0.67%
Get HXL Alerts
*Delayed - data as of Nov. 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 59.79 60.635 59.51 60.36 274,978
11/15/2018 58.74 60.25 58.74 59.96 204,508
11/14/2018 60.74 60.74 59.13 59.27 461,075
11/13/2018 60.21 61.09 60.05 60.36 447,116
11/12/2018 61.86 61.86 60.49 60.54 320,812
11/09/2018 62.13 62.27 61.42 61.89 602,413
11/08/2018 61.58 62.58 61.4 62.44 563,094
11/07/2018 59.96 61.84 59.74 61.61 758,608
11/06/2018 58.62 59.63 58.62 59.51 1,143,543
11/05/2018 58.67 59.205 58.33 58.71 516,361
11/02/2018 59.69 60.06 57.98 58.66 658,695
11/01/2018 58.62 59.64 58.62 59.22 797,653
10/31/2018 58.97 59.41 58.48 58.52 651,479
10/30/2018 56.88 58.686 56.46 58.35 466,294
10/29/2018 58.96 59.215 56.49 57.04 563,761
10/26/2018 57.22 59.35 57.22 58.46 734,643
10/25/2018 58.92 59.37 57.765 57.9 659,626
10/24/2018 60.61 61.12 58.19 58.28 793,685
10/23/2018 60.99 61.22 57.26 60.53 1,490,201
10/22/2018 63.08 63.3 62.17 62.43 794,386
10/19/2018 62.98 63.705 62.7 63.08 659,379
10/18/2018 63.05 63.45 62.49 63.06 935,118
10/17/2018 63.92 64.23 62.88 63.5 775,818
10/16/2018 62.73 63.97 62.04 63.92 535,264
10/15/2018 61.12 62.61 60.95 62.1 800,446
10/12/2018 61.82 63.22 60.66 60.99 822,652
10/11/2018 62.37 63.02 60.8 60.97 878,357
10/10/2018 64.79 64.79 62.37 62.48 660,539
10/09/2018 67.13 67.39 64.73 64.99 1,122,755
10/08/2018 67.33 67.62 66.71 67.31 838,685
10/05/2018 67.38 68.08 66.39 67.44 1,091,407
10/04/2018 67.18 67.56 66.7 67.38 746,070
10/03/2018 67 68.28 66.7895 67.16 674,885
10/02/2018 66.67 67.2125 66.5268 66.78 307,478
10/01/2018 67.59 70.32 66.36 66.68 337,658
09/28/2018 66.86 67.4 66.53 67.05 379,194
09/27/2018 66.96 67.095 66.6091 66.91 230,188
09/26/2018 67.79 67.85 66.8 66.9 306,726
09/25/2018 67.09 67.591 66.82 67.58 544,921
09/24/2018 68.09 68.09 66.29 67.07 540,442
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
*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