Skip to main content

Hexcel Corp (NY: HXL )

73.23 +0.43 (+0.59%)
Streaming Delayed Price Updated: 12:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 73.89 74.08 73.44 73.59 213,690 -0.19(-0.26%)
Dec 28, 2023 73.76 74.07 73.39 73.78 198,603 -0.08(-0.11%)
Dec 27, 2023 74.14 74.45 73.74 73.86 219,089 -0.35(-0.47%)
Dec 26, 2023 73.53 74.69 73.12 74.21 197,478 +0.74(+1.00%)
Dec 22, 2023 73.67 74.05 73.22 73.47 209,100 +0.33(+0.45%)
Dec 21, 2023 72.68 73.22 72.02 73.14 475,437 +1.30(+1.81%)
Dec 20, 2023 73.43 73.69 71.81 71.85 445,457 -1.89(-2.56%)
Dec 19, 2023 73.13 74.22 73.13 73.73 333,904 +0.93(+1.27%)
Dec 18, 2023 72.50 73.16 72.17 72.80 472,999 +0.41(+0.57%)
Dec 15, 2023 71.96 73.67 71.89 72.40 1,338,595 +0.15(+0.21%)
Dec 14, 2023 73.87 74.32 71.39 72.25 624,978 -1.31(-1.78%)
Dec 13, 2023 72.48 73.83 72.20 73.55 541,764 +0.82(+1.12%)
Dec 12, 2023 71.25 72.90 70.50 72.73 604,369 +1.60(+2.24%)
Dec 11, 2023 70.74 71.54 70.74 71.14 413,961 -0.07(-0.10%)
Dec 08, 2023 70.03 71.25 70.03 71.21 334,916 +1.08(+1.54%)
Dec 07, 2023 70.69 71.04 70.12 70.13 272,911 -0.57(-0.80%)
Dec 06, 2023 70.41 71.23 70.26 70.70 404,004 +0.79(+1.13%)
Dec 05, 2023 71.51 71.51 69.88 69.91 457,059 -1.84(-2.56%)
Dec 04, 2023 71.02 72.07 70.86 71.75 520,212 +0.44(+0.62%)
Dec 01, 2023 69.40 71.50 69.36 71.31 641,498 +2.15(+3.10%)
Nov 30, 2023 67.92 69.30 67.72 69.16 499,620 +1.59(+2.35%)
Nov 29, 2023 68.27 68.76 67.41 67.58 469,191 -0.18(-0.27%)
Nov 28, 2023 68.01 68.55 67.41 67.76 485,410 +0.26(+0.38%)
Nov 27, 2023 67.37 67.81 66.87 67.50 406,648 -0.10(-0.15%)
Nov 24, 2023 67.36 67.61 66.86 67.60 105,498 +0.51(+0.76%)
Nov 22, 2023 66.67 67.27 66.07 67.09 273,307 +0.58(+0.87%)
Nov 21, 2023 66.44 67.02 66.02 66.51 356,465 -0.30(-0.45%)
Nov 20, 2023 66.07 66.84 65.46 66.81 289,536 +0.93(+1.41%)
Nov 17, 2023 66.08 66.47 65.40 65.88 382,324 +0.20(+0.30%)
Nov 16, 2023 66.45 66.79 65.53 65.68 382,872 -0.77(-1.16%)
Nov 15, 2023 66.96 67.39 66.40 66.45 421,562 -0.23(-0.34%)
Nov 14, 2023 66.33 67.10 66.05 66.68 578,231 +1.23(+1.88%)
Nov 13, 2023 64.59 66.10 64.32 65.45 494,169 +0.70(+1.08%)
Nov 10, 2023 64.12 64.76 63.39 64.75 383,261 +1.07(+1.68%)
Nov 09, 2023 64.64 64.77 63.61 63.68 372,155 -0.15(-0.23%)
Nov 08, 2023 63.51 63.95 62.73 63.83 341,434 +0.38(+0.60%)
Nov 07, 2023 63.34 63.89 62.76 63.45 350,858 -0.12(-0.19%)
Nov 06, 2023 63.60 63.98 63.01 63.57 387,463 +0.13(+0.20%)
Nov 03, 2023 64.98 65.25 63.41 63.44 601,447 -0.82(-1.27%)
Nov 02, 2023 62.90 64.44 62.90 64.26 702,796 +1.99(+3.20%)
Nov 01, 2023 61.78 62.30 61.26 62.27 601,059 +0.61(+0.99%)
Oct 31, 2023 60.32 62.08 59.80 61.66 806,213 +1.16(+1.91%)
Oct 30, 2023 59.49 61.30 58.97 60.51 608,608 +1.15(+1.93%)
Oct 27, 2023 59.77 60.20 59.17 59.36 544,438 -0.28(-0.47%)
Oct 26, 2023 59.37 60.12 59.20 59.64 677,454 +0.06(+0.10%)
Oct 25, 2023 60.24 60.48 58.57 59.58 1,140,600 -0.10(-0.17%)
Oct 24, 2023 60.60 61.79 59.10 59.68 2,150,708 -4.95(-7.66%)
Oct 23, 2023 64.46 65.36 64.02 64.63 661,806 +0.06(+0.09%)
Oct 20, 2023 64.39 64.95 63.88 64.57 525,202 -0.08(-0.12%)
Oct 19, 2023 65.67 66.16 64.47 64.65 516,154 -1.24(-1.89%)
Oct 18, 2023 66.63 67.12 65.81 65.90 348,260 -0.91(-1.36%)
Oct 17, 2023 66.19 67.63 66.19 66.80 435,731 +0.40(+0.60%)
Oct 16, 2023 66.72 67.00 66.25 66.41 391,890 +0.48(+0.73%)
Oct 13, 2023 67.30 67.30 65.82 65.93 505,868 -1.38(-2.06%)
Oct 12, 2023 69.24 69.24 66.50 67.31 491,870 -1.74(-2.52%)
Oct 11, 2023 69.01 69.25 67.89 69.05 634,387 +1.02(+1.49%)
Oct 10, 2023 67.32 68.34 67.02 68.04 491,681 +1.13(+1.68%)
Oct 09, 2023 67.61 67.95 66.38 66.91 499,095 -0.27(-0.40%)
Oct 06, 2023 66.13 67.32 65.82 67.18 543,207 +0.97(+1.46%)
Oct 05, 2023 65.90 66.62 65.90 66.22 573,187 +0.36(+0.54%)
Oct 04, 2023 64.83 66.52 64.68 65.86 654,884 +0.54(+0.82%)
Oct 03, 2023 63.69 65.56 63.36 65.32 616,600 +1.20(+1.88%)
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.