HXL - Hexcel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201979.5379.5578.0778.7578.75592,500
Dec 10, 201979.1079.7278.9479.4979.49534,900
Dec 09, 201979.7979.8679.0479.2679.26333,200
Dec 06, 201979.9580.4179.5980.0380.03234,400
Dec 05, 201979.7279.7278.6179.3779.37277,900
Dec 04, 201978.7280.2578.7279.4479.44799,700
Dec 03, 201978.0778.7077.8278.5778.57306,900
Dec 02, 201979.6780.1078.7778.7878.78417,900
Nov 29, 201980.2680.5779.4579.6379.63179,900
Nov 27, 201980.1280.2879.3880.2380.23389,700
Nov 26, 201978.8380.3078.4080.2980.29539,700
Nov 25, 201977.6378.9277.2678.7378.73336,300
Nov 22, 201978.1678.1677.0277.4277.42292,100
Nov 21, 201979.4779.7277.9978.1278.12406,300
Nov 20, 201979.1580.3379.1279.5379.53731,800
Nov 19, 201979.7779.9979.1179.2679.26439,300
Nov 18, 201979.8180.1479.2779.5679.56444,300
Nov 15, 201979.6480.5779.6480.0280.02510,700
Nov 14, 201978.1079.6478.0479.4879.48560,900
Nov 13, 201977.7378.5477.4278.2378.23403,100
Nov 12, 201977.5678.5177.2878.0278.02592,000
Nov 11, 201977.0177.7276.6477.4577.45356,100
Nov 08, 201977.0078.0976.7977.4577.45395,900
Nov 07, 201977.7777.8576.5776.8876.88732,300
Nov 06, 201976.6177.6276.4577.3577.35390,500
Nov 05, 201975.4176.8075.3076.5876.58675,400
Nov 04, 201976.0276.4575.0275.3475.34565,600
Nov 01, 201975.3375.7674.7275.6275.62530,700
Oct 31, 201974.4975.3473.9074.6274.62333,300
Oct 31, 20190.17 Dividend
Oct 30, 201974.3674.9273.7674.7374.56454,300
Oct 29, 201974.0675.1074.0374.0973.92548,700
Oct 28, 201973.8274.5073.8274.1473.97477,900
Oct 25, 201973.8874.5973.2973.7273.55629,500
Oct 24, 201974.4774.9074.2474.4574.28715,600
Oct 23, 201975.1275.7173.0274.1573.98785,900
Oct 22, 201974.0076.8372.2075.5975.421,176,700
Oct 21, 201976.1876.9474.1274.7674.59924,300
Oct 18, 201976.5376.8675.8976.1776.00498,100
Oct 17, 201976.3377.1475.9576.7276.55357,300
Oct 16, 201976.3876.4574.7975.9975.82488,800
Oct 15, 201977.5577.5976.4976.7776.60455,200
Oct 14, 201977.1477.6976.9877.4077.22337,600
Oct 11, 201978.0478.8677.3377.5677.38289,400
Oct 10, 201976.8077.9176.6477.2677.08193,000
Oct 09, 201976.6376.9276.2376.6776.50308,000
Oct 08, 201977.0377.1575.7875.9675.79419,900
Oct 07, 201977.7278.3277.4777.8077.62370,400
Oct 04, 201977.4778.0277.4377.9877.80302,800
Oct 03, 201976.4977.7775.6377.4877.30637,800
Oct 02, 201976.1777.1974.4276.1575.98996,800
Oct 01, 201980.0081.8975.3476.9076.731,633,500
Sep 30, 201981.2182.2980.6682.1381.94421,000
Sep 27, 201982.2882.4480.7280.9180.73414,100
Sep 26, 201982.9483.1381.2481.9681.77294,800
Sep 25, 201981.5282.7981.3782.6782.48295,900
Sep 24, 201983.5083.7380.6981.4681.27469,900
Sep 23, 201982.6383.3382.2983.0282.83277,500
Sep 20, 201983.8484.2882.6183.0082.81850,400
Sep 19, 201983.5284.4783.5283.8383.64272,700
Sep 18, 201983.4384.0282.3083.4283.23275,800
Sep 17, 201982.5584.2182.1483.4383.24421,700
Sep 16, 201981.5082.7281.3582.3982.20256,100
Sep 13, 201981.9182.6481.2581.7881.59415,000
Sep 12, 201981.5881.9380.9381.3181.13373,200
Sep 11, 201982.2182.2280.9081.4981.30457,000
Sep 10, 201982.9782.9781.2782.2682.07423,400
Sep 09, 201985.4085.4082.7882.9382.74390,800
Sep 06, 201985.3385.8384.7685.2085.01364,200
Sep 05, 201986.0087.0085.0685.3385.14410,900
Sep 04, 201984.4585.5484.3085.0184.82430,200
Sep 03, 201983.5384.3583.1184.2184.02715,700
Aug 30, 201984.2684.3583.7184.1583.96440,900
Aug 29, 201982.9583.8882.5083.7183.52433,600
Aug 28, 201980.8482.0180.4081.8781.68263,800
Aug 27, 201981.3981.6680.3681.2181.03346,800
Aug 26, 201980.8281.5179.5380.9580.77319,700
Aug 23, 201981.7382.8679.8480.1279.94529,200
Aug 22, 201981.8982.2481.2681.9281.73707,400
Aug 21, 201982.1682.2181.3681.7581.56306,400
Aug 20, 201981.2582.3780.6581.3281.14575,400
Aug 19, 201980.7081.6680.3181.4981.30549,100
Aug 16, 201979.4480.0777.0379.8079.62661,400
Aug 15, 201979.2580.6679.0280.4980.31332,200
Aug 14, 201980.2180.5978.8278.8278.64398,700
Aug 13, 201980.2181.8779.8481.4381.24404,400
Aug 12, 201980.9081.2879.7179.8979.71220,800
Aug 09, 201981.3881.8380.9981.3281.14365,000
Aug 08, 201979.8781.7579.8781.3881.19466,400
Aug 07, 201978.0479.7277.5479.4379.25319,400
Aug 06, 201977.6879.2077.6179.0178.83397,200
Aug 05, 201978.4278.5976.2377.0176.83496,700
Aug 02, 201981.0181.0879.1279.7779.59603,300
Aug 01, 201981.6883.2881.2281.2981.11411,100
Aug 01, 20190.17 Dividend
Jul 31, 201982.9483.2581.2081.7681.40577,000
Jul 30, 201983.0483.2582.3682.9282.56443,700
Jul 29, 201983.7583.8583.0083.2682.90356,300
Jul 26, 201982.9983.8482.6783.4283.06394,700
Jul 25, 201983.5784.1882.5782.9082.54414,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...