Hexcel Corp (NY: HXL )

56.78 USD +0.62 (+1.10%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 72.08 72.54 71.92 72.14 354,009 +0.04(+0.06%)
Feb 27, 2019 71.67 72.45 71.43 72.10 307,813 +0.35(+0.49%)
Feb 26, 2019 71.90 72.23 71.46 71.75 506,737 -0.42(-0.58%)
Feb 25, 2019 72.06 72.78 71.05 72.17 523,059 +0.52(+0.73%)
Feb 22, 2019 71.05 71.74 70.89 71.65 394,400 +0.91(+1.29%)
Feb 21, 2019 71.46 71.53 70.64 70.74 420,022 -0.74(-1.04%)
Feb 20, 2019 71.73 71.98 71.26 71.48 335,893 -0.30(-0.42%)
Feb 19, 2019 71.32 71.97 71.11 71.78 431,705 +0.21(+0.29%)
Feb 15, 2019 71.20 71.74 71.12 71.57 311,500 +0.82(+1.16%)
Feb 14, 2019 71.25 71.44 70.61 70.75 476,794 -0.61(-0.85%)
Feb 13, 2019 71.64 71.71 70.72 71.36 456,892 +0.08(+0.11%)
Feb 12, 2019 70.66 71.29 70.65 71.28 419,301 +1.00(+1.42%)
Feb 11, 2019 69.94 70.71 69.80 70.28 456,220 +0.49(+0.70%)
Feb 08, 2019 69.35 70.08 68.96 69.79 438,100 -0.02(-0.03%)
Feb 07, 2019 69.28 69.90 69.12 69.81 331,525 +0.15(+0.22%)
Feb 06, 2019 69.83 70.21 69.56 69.66 338,437 -0.17(-0.24%)
Feb 05, 2019 69.25 69.88 69.01 69.83 511,116 +0.73(+1.06%)
Feb 04, 2019 69.00 69.63 68.64 69.10 383,141 +0.18(+0.26%)
Feb 01, 2019 68.00 69.03 67.69 68.92 544,700 +1.21(+1.79%)
Jan 31, 2019 67.66 68.27 67.40 67.71 455,730 -0.25(-0.37%)
Jan 30, 2019 67.17 68.10 66.18 67.96 683,150 +1.90(+2.88%)
Jan 29, 2019 65.83 66.69 65.56 66.06 478,887 +0.50(+0.76%)
Jan 28, 2019 65.25 65.94 65.24 65.56 669,331 -0.30(-0.46%)
Jan 25, 2019 66.87 66.87 65.02 65.86 669,400 -0.17(-0.26%)
Jan 24, 2019 64.00 67.45 62.77 66.03 1,450,661 +4.76(+7.77%)
Jan 23, 2019 61.71 62.92 60.84 61.27 840,121 -0.23(-0.37%)
Jan 22, 2019 61.91 62.01 61.20 61.50 497,327 -0.72(-1.16%)
Jan 18, 2019 61.61 62.89 61.31 62.22 423,100 +1.12(+1.83%)
Jan 17, 2019 60.03 61.33 60.02 61.10 487,463 +0.92(+1.53%)
Jan 16, 2019 60.31 60.67 59.93 60.18 299,178 -0.21(-0.35%)
Jan 15, 2019 60.56 60.56 59.66 60.39 279,203 -0.07(-0.12%)
Jan 14, 2019 60.26 60.88 60.01 60.46 331,293 -0.25(-0.41%)
Jan 11, 2019 59.97 60.72 59.69 60.71 343,700 +0.32(+0.53%)
Jan 10, 2019 59.33 60.47 59.25 60.39 246,551 +0.84(+1.41%)
Jan 09, 2019 59.63 60.21 59.44 59.55 388,448 -0.29(-0.48%)
Jan 08, 2019 59.17 59.84 58.74 59.84 627,691 +1.88(+3.24%)
Jan 07, 2019 58.25 58.79 57.92 57.96 631,580 -0.26(-0.45%)
Jan 04, 2019 57.10 58.48 57.10 58.22 422,500 +2.04(+3.63%)
Jan 03, 2019 57.32 57.44 56.09 56.18 326,423 -1.58(-2.74%)
Jan 02, 2019 56.70 57.99 56.51 57.76 546,288 +0.42(+0.73%)
Dec 31, 2018 56.98 57.48 56.76 57.34 480,100 +0.76(+1.34%)
Dec 28, 2018 57.48 57.67 56.37 56.58 459,700 -0.52(-0.91%)
Dec 27, 2018 54.90 57.11 54.90 57.10 629,442 +1.42(+2.55%)
Dec 26, 2018 54.09 55.72 53.50 55.68 457,975 +1.92(+3.57%)
Dec 24, 2018 55.19 55.35 53.67 53.76 425,000 -2.04(-3.66%)
Dec 21, 2018 55.70 56.40 54.85 55.80 1,384,800 +0.24(+0.43%)
Dec 20, 2018 56.53 57.53 55.05 55.56 662,585 -1.25(-2.20%)
Dec 19, 2018 58.05 58.75 56.54 56.81 841,363 -1.02(-1.76%)
Dec 18, 2018 57.29 58.25 57.24 57.83 609,868 +0.94(+1.65%)
Dec 17, 2018 57.77 58.27 56.60 56.89 577,755 -1.30(-2.23%)
Dec 14, 2018 58.58 59.20 57.95 58.19 453,300 -0.96(-1.62%)
Dec 13, 2018 59.73 60.05 58.90 59.15 436,741 -0.33(-0.55%)
Dec 12, 2018 58.91 60.17 58.75 59.48 472,347 +1.35(+2.32%)
Dec 11, 2018 60.00 60.02 57.27 58.13 518,367 -0.97(-1.64%)
Dec 10, 2018 59.32 59.80 58.68 59.10 924,838 -0.37(-0.62%)
Dec 07, 2018 60.04 61.01 59.19 59.47 786,100 -0.49(-0.82%)
Dec 06, 2018 59.35 60.01 58.54 59.96 1,056,822 -0.12(-0.20%)
Dec 04, 2018 62.34 62.69 59.95 60.08 721,500 -2.61(-4.16%)
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.