Skip to main content

Hexcel Corp (NY: HXL )

61.23 +0.72 (+1.19%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 72.77 73.60 72.20 72.90 388,279 +0.06(+0.08%)
Oct 30, 2019 72.48 73.03 71.90 72.84 514,684 +0.62(+0.86%)
Oct 29, 2019 72.19 73.20 72.16 72.22 572,837 -0.05(-0.07%)
Oct 28, 2019 71.95 72.62 71.95 72.27 501,990 +0.41(+0.57%)
Oct 25, 2019 72.01 72.70 71.44 71.86 645,821 -0.71(-0.98%)
Oct 24, 2019 72.59 73.01 72.36 72.57 734,134 +0.29(+0.40%)
Oct 23, 2019 73.22 73.80 71.17 72.28 806,245 -1.40(-1.91%)
Oct 22, 2019 72.13 74.89 70.38 73.68 1,207,396 +0.81(+1.11%)
Oct 21, 2019 74.25 75.00 72.25 72.87 967,047 -1.37(-1.85%)
Oct 18, 2019 74.60 74.92 73.97 74.25 510,912 -0.54(-0.72%)
Oct 17, 2019 74.40 75.19 74.03 74.78 366,687 +0.71(+0.96%)
Oct 16, 2019 74.45 74.52 72.90 74.07 501,520 -0.76(-1.02%)
Oct 15, 2019 75.59 75.63 74.56 74.83 477,406 -0.61(-0.81%)
Oct 14, 2019 75.19 75.73 75.03 75.44 346,376 -0.16(-0.21%)
Oct 11, 2019 76.07 76.86 75.38 75.60 296,903 +0.29(+0.39%)
Oct 10, 2019 74.86 75.94 74.70 75.31 197,984 +0.58(+0.77%)
Oct 09, 2019 74.69 74.98 74.30 74.73 315,978 +0.69(+0.93%)
Oct 08, 2019 75.08 75.20 73.86 74.04 430,827 -1.79(-2.37%)
Oct 07, 2019 75.76 76.34 75.51 75.83 380,035 -0.18(-0.23%)
Oct 04, 2019 75.51 76.05 75.47 76.01 310,548 +0.49(+0.65%)
Oct 03, 2019 74.56 75.80 73.72 75.52 654,359 +1.30(+1.75%)
Oct 02, 2019 74.25 75.24 72.54 74.23 1,022,662 -0.73(-0.98%)
Oct 01, 2019 77.98 79.82 73.44 74.96 1,675,892 -5.10(-6.37%)
Sep 30, 2019 79.16 80.21 78.62 80.05 432,102 +1.19(+1.51%)
Sep 27, 2019 80.20 80.36 78.68 78.87 424,836 -1.02(-1.28%)
Sep 26, 2019 80.84 81.03 79.19 79.89 302,412 -0.69(-0.86%)
Sep 25, 2019 79.46 80.70 79.31 80.58 303,554 +1.18(+1.49%)
Sep 24, 2019 81.39 81.61 78.65 79.40 482,119 -1.52(-1.88%)
Sep 23, 2019 80.54 81.22 80.21 80.92 284,699 +0.02(+0.02%)
Sep 20, 2019 81.72 82.15 80.52 80.90 872,449 -0.81(-0.99%)
Sep 19, 2019 81.41 82.34 81.41 81.71 279,752 +0.40(+0.49%)
Sep 18, 2019 81.32 81.90 80.22 81.31 282,935 -0.01(-0.01%)
Sep 17, 2019 80.46 82.08 80.06 81.32 432,633 +1.01(+1.26%)
Sep 16, 2019 79.44 80.63 79.29 80.31 262,780 +0.59(+0.75%)
Sep 13, 2019 79.84 80.55 79.20 79.71 425,760 +0.46(+0.58%)
Sep 12, 2019 79.52 79.86 78.88 79.26 382,907 -0.18(-0.22%)
Sep 11, 2019 80.13 80.14 78.86 79.43 468,865 -0.75(-0.94%)
Sep 10, 2019 80.87 80.87 79.22 80.18 433,827 -0.65(-0.81%)
Sep 09, 2019 83.24 83.24 80.69 80.83 400,968 -2.21(-2.66%)
Sep 06, 2019 83.17 83.66 82.62 83.05 373,642 -0.13(-0.15%)
Sep 05, 2019 83.83 84.80 82.91 83.17 421,518 +0.31(+0.38%)
Sep 04, 2019 82.32 83.38 82.17 82.86 441,394 +0.78(+0.95%)
Sep 03, 2019 81.42 82.22 81.01 82.08 734,230 +0.06(+0.07%)
Aug 30, 2019 82.13 82.22 81.59 82.02 452,331 +0.43(+0.53%)
Aug 29, 2019 80.85 81.76 80.42 81.59 444,884 +1.79(+2.25%)
Aug 28, 2019 78.80 79.94 78.37 79.80 419,359 +0.64(+0.81%)
Aug 27, 2019 79.33 79.60 78.33 79.16 492,044 +0.25(+0.32%)
Aug 26, 2019 78.78 79.45 77.52 78.90 327,986 +0.81(+1.04%)
Aug 23, 2019 79.66 80.77 77.82 78.10 542,818 -1.75(-2.20%)
Aug 22, 2019 79.82 80.16 79.21 79.85 725,754 +0.17(+0.21%)
Aug 21, 2019 80.08 80.13 79.31 79.68 314,388 +0.42(+0.53%)
Aug 20, 2019 79.20 80.29 78.61 79.26 590,362 -0.17(-0.21%)
Aug 19, 2019 78.66 79.60 78.28 79.43 563,316 +1.65(+2.12%)
Aug 16, 2019 77.43 78.05 75.08 77.78 678,446 -0.67(-0.86%)
Aug 15, 2019 77.25 78.62 77.02 78.46 340,867 +1.63(+2.12%)
Aug 14, 2019 78.18 78.55 76.83 76.83 408,957 -2.54(-3.21%)
Aug 13, 2019 78.18 79.80 77.82 79.37 414,853 +1.50(+1.93%)
Aug 12, 2019 78.86 79.23 77.69 77.87 225,873 -1.39(-1.76%)
Aug 09, 2019 79.32 79.76 78.94 79.26 374,361 -0.06(-0.07%)
Aug 08, 2019 77.85 79.68 77.85 79.32 478,525 +1.90(+2.45%)
Aug 07, 2019 76.07 77.71 75.58 77.42 328,116 +0.41(+0.53%)
Aug 06, 2019 75.72 77.20 75.65 77.01 407,480 +1.95(+2.60%)
Aug 05, 2019 76.44 76.60 74.30 75.06 509,616 -2.69(-3.46%)
Aug 02, 2019 78.96 79.03 77.12 77.75 618,942 -1.48(-1.87%)
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.