HXL - Hexcel Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201981.7382.8679.8480.1280.12515,459
Aug 22, 201981.8982.2481.2681.9281.92707,400
Aug 21, 201982.1682.2181.3681.7581.75306,400
Aug 20, 201981.2582.3780.6581.3281.32575,400
Aug 19, 201980.7081.6680.3181.4981.49549,100
Aug 16, 201979.4480.0777.0379.8079.80661,400
Aug 15, 201979.2580.6679.0280.4980.49332,200
Aug 14, 201980.2180.5978.8278.8278.82398,700
Aug 13, 201980.2181.8779.8481.4381.43404,400
Aug 12, 201980.9081.2879.7179.8979.89220,800
Aug 09, 201981.3881.8380.9981.3281.32365,000
Aug 08, 201979.8781.7579.8781.3881.38466,400
Aug 07, 201978.0479.7277.5479.4379.43319,400
Aug 06, 201977.6879.2077.6179.0179.01397,200
Aug 05, 201978.4278.5976.2377.0177.01496,700
Aug 02, 201981.0181.0879.1279.7779.77603,300
Aug 01, 201981.6883.2881.2281.2981.29411,100
Aug 01, 20190.17 Dividend
Jul 31, 201982.9483.2581.2081.7681.59577,000
Jul 30, 201983.0483.2582.3682.9282.75443,700
Jul 29, 201983.7583.8583.0083.2683.09356,300
Jul 26, 201982.9983.8482.6783.4283.25394,700
Jul 25, 201983.5784.1882.5782.9082.73414,000
Jul 24, 201983.6984.0181.2183.5783.40815,300
Jul 23, 201982.2285.6382.2283.6883.51944,000
Jul 22, 201980.3281.3379.9880.6080.43942,900
Jul 19, 201979.7780.3979.7780.1880.01450,500
Jul 18, 201979.7079.7979.2079.7779.60486,800
Jul 17, 201981.0081.6479.6079.7479.57426,000
Jul 16, 201980.8481.6580.8481.1580.98391,900
Jul 15, 201981.2581.6080.6280.8780.70337,400
Jul 12, 201980.7581.4680.7581.3681.19450,800
Jul 11, 201980.4880.7579.7980.5580.38275,200
Jul 10, 201981.0881.5580.2680.3680.19318,900
Jul 09, 201980.3781.0180.1680.8880.71709,300
Jul 08, 201980.8481.2580.2680.3780.20256,500
Jul 05, 201980.8081.4480.1081.3981.22211,500
Jul 03, 201980.7781.4180.7181.2581.08480,800
Jul 02, 201981.4681.4680.3780.7380.56426,900
Jul 01, 201981.6682.0080.5281.2881.11462,600
Jun 28, 201979.5381.1879.5380.8880.712,316,300
Jun 27, 201979.4979.8679.0679.5079.33595,800
Jun 26, 201978.9079.3578.3879.0678.90286,700
Jun 25, 201978.0078.8277.8778.6678.50485,000
Jun 24, 201978.7179.0077.9277.9877.82441,800
Jun 21, 201978.2478.9077.5478.5078.341,049,500
Jun 20, 201978.7878.9977.8478.4778.31540,300
Jun 19, 201978.9278.9277.4478.0077.84505,300
Jun 18, 201977.0979.4176.9178.9378.77870,300
Jun 17, 201976.9177.3375.9276.6876.52718,700
Jun 14, 201977.5077.7376.3276.8076.64522,300
Jun 13, 201977.6077.9376.9777.8777.71391,000
Jun 12, 201977.2177.4576.6777.3177.15254,500
Jun 11, 201977.7978.1176.3177.1276.96365,200
Jun 10, 201977.5978.3177.0977.5477.38508,100
Jun 07, 201975.9176.9675.5176.8976.73272,300
Jun 06, 201974.9075.5574.3375.4475.28271,600
Jun 05, 201975.0076.0074.8574.9574.79463,700
Jun 04, 201973.9975.0073.9975.0074.84564,600
Jun 03, 201972.5774.0072.5773.4973.34420,100
May 31, 201972.7073.0271.9272.7972.64306,100
May 30, 201973.3273.7772.8873.1873.03263,500
May 29, 201973.3273.3272.0673.1673.01506,400
May 28, 201974.1974.7673.3773.6173.46735,500
May 24, 201974.0274.6873.7874.1373.98389,600
May 23, 201975.0075.0072.7073.3473.19459,800
May 22, 201971.7474.8571.7474.1073.95847,500
May 21, 201970.1871.5270.0071.5171.36339,500
May 20, 201969.9570.1969.1369.5669.42302,600
May 17, 201970.1970.8469.8370.1570.00369,600
May 16, 201970.2371.1269.7570.8570.70353,100
May 15, 201969.1070.2768.6470.1369.98265,300
May 14, 201969.2470.0368.8969.6869.54318,000
May 13, 201969.5969.6868.4369.0168.87393,500
May 10, 201970.1471.1269.7471.1170.96383,200
May 09, 201970.3970.8769.4370.5970.44312,700
May 08, 201970.5671.2670.3970.8970.74726,800
May 07, 201970.8871.4170.1170.5770.42366,600
May 06, 201970.0572.3770.0571.4871.33519,400
May 03, 201971.0071.7070.8371.3371.18375,600
May 02, 201970.1070.9470.0570.7770.62251,200
May 02, 20190.15 Dividend
May 01, 201970.9871.7170.4770.6370.33536,500
Apr 30, 201970.7671.0069.9170.7170.41507,800
Apr 29, 201971.2971.5470.7470.9570.65336,300
Apr 26, 201971.0271.1370.3071.0570.75576,700
Apr 25, 201968.3671.1567.3670.7270.42881,800
Apr 24, 201971.0672.7668.4868.5068.211,206,400
Apr 23, 201968.8369.7068.3469.6369.34498,000
Apr 22, 201968.1868.2967.8468.2867.99272,400
Apr 18, 201968.1668.4967.8068.4168.12186,400
Apr 17, 201969.2269.3268.0668.2367.94301,200
Apr 16, 201968.9169.0968.6568.8268.53215,400
Apr 15, 201968.9869.2768.3868.7268.43354,400
Apr 12, 201968.7869.2968.5969.0068.71285,900
Apr 11, 201968.0168.5267.8068.4368.14524,000
Apr 10, 201968.2768.2767.4568.0067.71350,900
Apr 09, 201969.1469.2668.1568.2467.95349,500
Apr 08, 201968.5569.7168.2169.6369.34495,500
Apr 05, 201970.0070.3369.9570.2169.92233,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...