Skip to main content

Hexcel Corp (NY: HXL )

61.24 +0.54 (+0.89%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.76 44.17 42.21 42.75 682,915 -1.21(-2.76%)
Jan 28, 2021 44.56 45.94 43.71 43.97 717,564 +0.42(+0.97%)
Jan 27, 2021 43.10 44.59 42.02 43.54 1,301,147 -0.52(-1.18%)
Jan 26, 2021 47.70 49.72 43.97 44.06 1,591,412 -2.02(-4.38%)
Jan 25, 2021 47.08 47.48 45.44 46.08 1,661,286 -1.25(-2.65%)
Jan 22, 2021 47.00 47.83 46.62 47.33 1,125,324 -0.22(-0.45%)
Jan 21, 2021 48.01 49.32 46.61 47.55 1,022,540 -2.06(-4.15%)
Jan 20, 2021 48.89 49.73 48.79 49.61 1,143,101 +1.01(+2.08%)
Jan 19, 2021 48.10 48.97 47.68 48.60 579,371 +1.43(+3.03%)
Jan 15, 2021 48.12 48.29 46.71 47.17 553,317 -1.42(-2.92%)
Jan 14, 2021 48.24 49.18 47.82 48.59 516,735 +1.27(+2.69%)
Jan 13, 2021 47.55 47.85 46.67 47.31 587,458 -0.59(-1.23%)
Jan 12, 2021 47.49 48.15 47.06 47.90 1,032,783 +0.64(+1.35%)
Jan 11, 2021 47.00 47.89 46.80 47.27 707,419 -0.35(-0.74%)
Jan 08, 2021 49.94 50.13 47.29 47.62 916,477 -2.24(-4.50%)
Jan 07, 2021 50.23 50.59 49.37 49.86 595,206 -0.03(-0.06%)
Jan 06, 2021 48.18 50.59 48.18 49.89 838,357 +1.74(+3.62%)
Jan 05, 2021 45.92 48.37 45.61 48.15 737,062 +2.54(+5.56%)
Jan 04, 2021 47.62 47.86 45.21 45.61 711,376 -1.87(-3.94%)
Dec 31, 2020 47.48 47.48 47.48 1,772,199 -0.23(-0.49%)
Dec 30, 2020 46.71 48.10 46.37 47.72 1,772,199 +1.05(+2.25%)
Dec 29, 2020 47.41 47.41 45.97 46.67 765,131 -0.33(-0.71%)
Dec 28, 2020 47.87 48.36 46.52 47.00 1,018,994 -0.77(-1.62%)
Dec 24, 2020 47.55 47.98 46.50 47.77 433,932 +0.01(+0.02%)
Dec 23, 2020 46.99 48.54 46.62 47.76 725,283 +1.43(+3.09%)
Dec 22, 2020 46.87 47.24 46.06 46.34 707,306 -0.44(-0.94%)
Dec 21, 2020 46.02 47.31 45.54 46.78 715,956 -0.85(-1.79%)
Dec 18, 2020 47.23 48.00 47.02 47.63 2,311,005 +0.52(+1.10%)
Dec 17, 2020 48.07 48.07 46.67 47.11 769,569 -0.88(-1.84%)
Dec 16, 2020 49.85 49.85 47.85 47.99 739,843 -1.64(-3.31%)
Dec 15, 2020 48.87 49.73 48.25 49.63 1,086,165 +0.78(+1.60%)
Dec 14, 2020 51.52 51.52 48.70 48.85 908,966 -1.86(-3.67%)
Dec 11, 2020 52.42 52.82 50.13 50.71 878,077 -2.16(-4.09%)
Dec 10, 2020 51.90 53.29 51.90 52.88 786,012 +0.36(+0.69%)
Dec 09, 2020 53.62 53.79 51.94 52.51 1,108,276 -0.25(-0.48%)
Dec 08, 2020 52.89 54.49 52.45 52.77 704,668 -0.66(-1.23%)
Dec 07, 2020 54.82 55.02 53.18 53.42 904,588 -1.36(-2.48%)
Dec 04, 2020 53.09 54.98 52.39 54.79 1,116,337 -0.05(-0.09%)
Dec 03, 2020 52.64 55.81 52.36 54.83 1,907,760 +2.70(+5.18%)
Dec 02, 2020 49.29 52.39 48.62 52.13 1,037,619 +2.40(+4.82%)
Dec 01, 2020 49.80 50.89 49.31 49.73 800,347 +1.24(+2.56%)
Nov 30, 2020 50.44 50.77 48.37 48.49 981,201 -2.33(-4.59%)
Nov 27, 2020 51.03 51.67 50.71 50.82 384,401 -0.05(-0.10%)
Nov 25, 2020 50.84 51.57 50.11 50.87 865,924 -0.79(-1.54%)
Nov 24, 2020 51.80 52.71 51.36 51.66 1,276,611 +1.08(+2.13%)
Nov 23, 2020 47.98 50.83 47.35 50.58 1,167,006 +3.23(+6.82%)
Nov 20, 2020 48.17 48.32 47.14 47.35 693,740 -1.31(-2.70%)
Nov 19, 2020 48.49 49.36 48.06 48.67 859,910 -0.37(-0.76%)
Nov 18, 2020 51.16 52.43 49.00 49.04 1,573,450 -1.74(-3.43%)
Nov 17, 2020 47.40 51.40 46.90 50.78 1,991,025 +2.23(+4.60%)
Nov 16, 2020 46.61 48.86 45.55 48.55 2,072,627 +4.00(+8.97%)
Nov 13, 2020 41.88 44.73 41.68 44.55 1,559,563 +3.35(+8.13%)
Nov 12, 2020 40.64 41.67 40.15 41.20 1,691,695 -0.03(-0.07%)
Nov 11, 2020 41.25 45.84 39.24 41.23 9,485,040 +0.14(+0.33%)
Nov 10, 2020 40.28 41.57 39.80 41.10 2,740,623 +1.17(+2.92%)
Nov 09, 2020 38.73 41.13 38.18 39.93 3,380,625 +5.34(+15.43%)
Nov 06, 2020 34.70 34.99 33.93 34.59 579,359 -0.23(-0.67%)
Nov 05, 2020 33.21 35.23 33.20 34.83 740,921 +1.64(+4.96%)
Nov 04, 2020 34.42 34.78 32.47 33.18 1,219,467 -1.42(-4.10%)
Nov 03, 2020 34.80 35.11 33.80 34.60 1,082,992 +0.40(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.