Skip to main content

Hexcel Corp (NY: HXL )

60.45 -0.25 (-0.41%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 47.80 48.91 47.76 48.88 890,629 +0.81(+1.68%)
Jan 30, 2017 47.72 48.27 47.42 48.07 991,862 +0.03(+0.06%)
Jan 27, 2017 48.41 48.81 47.68 48.04 1,169,110 -0.36(-0.75%)
Jan 26, 2017 48.22 49.41 47.61 48.41 1,318,576 -0.09(-0.18%)
Jan 25, 2017 48.95 48.95 48.23 48.49 1,108,705 -0.05(-0.10%)
Jan 24, 2017 48.06 48.81 48.06 48.54 477,794 +0.47(+0.97%)
Jan 23, 2017 48.39 48.55 47.78 48.07 496,608 -0.49(-1.02%)
Jan 20, 2017 49.03 49.07 48.29 48.57 483,294 -0.35(-0.72%)
Jan 19, 2017 48.62 48.97 48.41 48.92 707,853 +0.54(+1.12%)
Jan 18, 2017 48.09 48.42 47.81 48.38 640,976 +0.35(+0.73%)
Jan 17, 2017 48.61 48.64 47.93 48.03 385,855 -0.59(-1.21%)
Jan 13, 2017 48.62 48.62 48.62 0 +0.71(+1.49%)
Jan 12, 2017 48.21 48.31 47.38 47.90 678,762 -0.33(-0.69%)
Jan 11, 2017 48.33 48.55 47.87 48.24 817,170 -0.18(-0.37%)
Jan 10, 2017 48.26 48.70 48.26 48.42 394,198 +0.36(+0.75%)
Jan 09, 2017 48.55 48.60 48.04 48.05 775,848 -0.58(-1.19%)
Jan 06, 2017 48.83 49.05 48.59 48.63 811,374 -0.19(-0.39%)
Jan 05, 2017 49.82 49.94 48.61 48.83 1,170,657 -1.08(-2.16%)
Jan 04, 2017 49.91 50.40 49.75 49.90 599,850 +0.33(+0.67%)
Jan 03, 2017 49.03 49.87 49.03 49.57 504,407 +0.60(+1.22%)
Dec 30, 2016 48.97 48.97 48.97 0 -0.25(-0.50%)
Dec 29, 2016 49.30 49.67 49.04 49.22 257,589 -0.02(-0.04%)
Dec 28, 2016 49.96 50.14 49.21 49.23 225,450 -0.73(-1.47%)
Dec 27, 2016 49.58 50.03 49.58 49.97 344,020 +0.44(+0.88%)
Dec 23, 2016 49.53 49.53 49.53 0 +0.09(+0.17%)
Dec 22, 2016 49.10 49.54 49.10 49.44 335,471 +0.18(+0.37%)
Dec 21, 2016 49.52 49.82 49.06 49.26 433,080 -0.12(-0.25%)
Dec 20, 2016 49.03 49.41 48.83 49.39 547,952 +0.50(+1.03%)
Dec 19, 2016 48.04 48.97 47.94 48.88 606,016 +0.72(+1.50%)
Dec 16, 2016 48.88 49.08 48.11 48.16 1,181,778 -0.61(-1.25%)
Dec 15, 2016 48.80 49.38 48.74 48.77 518,277 -0.14(-0.29%)
Dec 14, 2016 49.43 49.97 48.89 48.91 882,334 -0.72(-1.46%)
Dec 13, 2016 48.76 49.99 48.75 49.63 836,102 -0.06(-0.11%)
Dec 12, 2016 50.21 50.28 49.57 49.69 752,231 -1.19(-2.34%)
Dec 09, 2016 51.02 51.14 50.73 50.88 703,791 -0.14(-0.28%)
Dec 08, 2016 52.46 52.46 51.01 51.02 916,125 -1.30(-2.49%)
Dec 07, 2016 51.13 52.40 50.96 52.33 1,088,210 +1.20(+2.35%)
Dec 06, 2016 50.72 51.20 50.16 51.13 1,396,684 +0.26(+0.51%)
Dec 05, 2016 49.50 50.96 49.49 50.87 1,621,182 +1.60(+3.25%)
Dec 02, 2016 49.20 49.39 48.79 49.27 517,189 +0.08(+0.15%)
Dec 01, 2016 49.26 49.40 48.63 49.20 440,833 -0.04(-0.08%)
Nov 30, 2016 49.49 48.89 49.23 596,556 +0.15(+0.31%)
Nov 29, 2016 48.84 49.33 48.69 49.08 551,613 +0.12(+0.25%)
Nov 28, 2016 48.73 49.09 48.58 48.96 444,844 -0.04(-0.08%)
Nov 25, 2016 48.81 49.03 48.53 49.00 379,895 +0.17(+0.35%)
Nov 23, 2016 48.83 48.83 48.83 0 +1.19(+2.50%)
Nov 22, 2016 47.03 47.71 46.98 47.64 605,605 +0.76(+1.62%)
Nov 21, 2016 46.38 46.94 46.23 46.87 501,610 +0.69(+1.50%)
Nov 18, 2016 45.99 46.38 45.79 46.18 486,194 +0.33(+0.73%)
Nov 17, 2016 46.06 46.06 45.67 45.85 425,935 -0.14(-0.31%)
Nov 16, 2016 46.41 46.44 45.83 45.99 399,448 -0.64(-1.37%)
Nov 15, 2016 45.69 46.63 45.44 46.63 856,213 +0.91(+2.00%)
Nov 14, 2016 45.47 46.06 45.47 45.71 704,602 +0.46(+1.01%)
Nov 11, 2016 44.69 45.33 44.69 45.26 697,302 +0.35(+0.78%)
Nov 10, 2016 45.81 45.91 44.67 44.90 1,610,211 -0.53(-1.17%)
Nov 09, 2016 43.71 45.74 43.26 45.44 1,026,749 +1.39(+3.16%)
Nov 08, 2016 43.79 44.18 43.38 44.05 652,341 +0.13(+0.30%)
Nov 07, 2016 44.03 44.21 43.61 43.91 637,633 +0.49(+1.12%)
Nov 04, 2016 43.21 43.69 42.57 43.43 1,105,819 +0.20(+0.46%)
Nov 03, 2016 42.75 43.38 42.49 43.23 1,397,546 +0.61(+1.43%)
Nov 02, 2016 42.74 43.11 42.47 42.62 1,061,423 -0.13(-0.31%)
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.