Skip to main content

Hexcel Corp (NY: HXL )

73.17 +0.37 (+0.51%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.01 64.69 61.01 63.58 2,245,310 -2.70(-4.07%)
Feb 27, 2020 68.10 68.58 65.90 66.27 994,145 -2.96(-4.28%)
Feb 26, 2020 69.21 69.97 68.90 69.23 783,778 +0.23(+0.33%)
Feb 25, 2020 72.86 72.86 68.80 69.01 556,650 -3.67(-5.05%)
Feb 24, 2020 72.63 73.03 71.37 72.68 764,308 -1.93(-2.58%)
Feb 21, 2020 74.70 75.00 74.01 74.60 512,049 -0.45(-0.60%)
Feb 20, 2020 73.35 75.15 73.35 75.06 752,244 +1.54(+2.10%)
Feb 19, 2020 72.67 73.75 72.67 73.51 468,183 +0.88(+1.21%)
Feb 18, 2020 72.68 73.36 72.23 72.64 356,163 -0.28(-0.38%)
Feb 14, 2020 73.82 74.22 72.68 72.91 587,479 -0.97(-1.32%)
Feb 13, 2020 72.71 73.98 72.71 73.89 1,139,809 +0.77(+1.05%)
Feb 12, 2020 72.18 73.27 71.11 73.12 872,024 +1.26(+1.75%)
Feb 11, 2020 72.51 72.92 71.81 71.86 375,765 -0.51(-0.71%)
Feb 10, 2020 72.69 73.12 72.36 72.37 637,272 -0.49(-0.67%)
Feb 07, 2020 73.25 73.36 72.53 72.86 587,498 -0.49(-0.67%)
Feb 06, 2020 73.23 74.22 72.77 73.35 970,633 +0.15(+0.20%)
Feb 05, 2020 73.50 73.95 71.32 73.21 1,197,885 -0.07(-0.09%)
Feb 04, 2020 74.42 75.86 73.04 73.28 1,315,629 +0.84(+1.17%)
Feb 03, 2020 73.17 73.69 72.21 72.43 559,005 -0.41(-0.57%)
Jan 31, 2020 72.43 73.33 71.42 72.84 1,038,463 +0.06(+0.08%)
Jan 30, 2020 71.78 72.79 71.17 72.78 521,056 +0.50(+0.69%)
Jan 29, 2020 72.90 72.99 71.96 72.28 410,257 -0.10(-0.14%)
Jan 28, 2020 72.18 72.77 71.16 72.38 639,207 +0.12(+0.16%)
Jan 27, 2020 71.86 72.93 71.58 72.26 536,720 -0.58(-0.79%)
Jan 24, 2020 73.52 73.56 72.12 72.84 699,984 -0.23(-0.31%)
Jan 23, 2020 73.17 73.46 72.31 73.07 1,258,823 -0.04(-0.05%)
Jan 22, 2020 75.26 75.89 72.74 73.11 1,985,274 -2.39(-3.17%)
Jan 21, 2020 76.11 76.78 74.52 75.50 1,473,449 -0.80(-1.05%)
Jan 17, 2020 76.42 76.76 75.87 76.31 1,066,381 -0.42(-0.55%)
Jan 16, 2020 75.66 76.84 75.51 76.73 1,321,890 +1.30(+1.72%)
Jan 15, 2020 76.79 76.90 75.07 75.43 1,718,328 -1.27(-1.65%)
Jan 14, 2020 78.23 78.52 76.08 76.70 4,190,856 -1.71(-2.18%)
Jan 13, 2020 77.22 79.00 76.60 78.41 6,065,523 +6.85(+9.57%)
Jan 10, 2020 72.64 73.28 71.51 71.56 465,433 -1.36(-1.87%)
Jan 09, 2020 72.41 73.07 71.78 72.92 782,327 +0.32(+0.45%)
Jan 08, 2020 73.06 73.54 72.46 72.60 685,968 -0.70(-0.95%)
Jan 07, 2020 73.48 73.52 72.29 73.29 975,763 -0.67(-0.90%)
Jan 06, 2020 74.07 74.47 73.29 73.96 752,998 -0.39(-0.53%)
Jan 03, 2020 73.42 74.52 73.39 74.35 728,004 +0.40(+0.54%)
Jan 02, 2020 72.36 73.99 72.35 73.95 623,538 +2.00(+2.78%)
Dec 31, 2019 72.44 72.89 71.75 71.95 414,285 -0.50(-0.69%)
Dec 30, 2019 72.33 72.80 72.22 72.45 461,788 +0.04(+0.05%)
Dec 27, 2019 72.36 72.71 72.07 72.41 402,771 +0.14(+0.19%)
Dec 26, 2019 72.63 72.93 71.89 72.27 302,972 -0.29(-0.41%)
Dec 24, 2019 73.39 73.50 72.42 72.57 199,296 -0.51(-0.70%)
Dec 23, 2019 72.63 73.54 72.14 73.08 583,452 +0.71(+0.98%)
Dec 20, 2019 72.48 72.68 71.52 72.37 816,648 -0.06(-0.08%)
Dec 19, 2019 72.90 73.04 72.24 72.43 698,878 -0.20(-0.27%)
Dec 18, 2019 73.42 73.89 71.97 72.63 982,465 -0.48(-0.66%)
Dec 17, 2019 74.21 74.98 71.46 73.11 1,547,952 -2.20(-2.92%)
Dec 16, 2019 75.08 76.87 73.92 75.31 1,200,436 -0.58(-0.76%)
Dec 13, 2019 76.02 76.63 75.39 75.89 930,867 -0.21(-0.27%)
Dec 12, 2019 77.08 77.53 75.96 76.09 748,444 -1.20(-1.55%)
Dec 11, 2019 78.05 78.07 76.62 77.29 603,723 -0.73(-0.93%)
Dec 10, 2019 77.63 78.24 77.48 78.02 545,007 +0.23(+0.29%)
Dec 09, 2019 78.31 78.38 77.57 77.79 339,523 -0.76(-0.96%)
Dec 06, 2019 78.47 78.92 78.11 78.55 239,441 +0.65(+0.83%)
Dec 05, 2019 78.24 78.24 77.15 77.90 283,183 -0.07(-0.09%)
Dec 04, 2019 77.26 78.76 77.26 77.97 814,773 +0.85(+1.11%)
Dec 03, 2019 76.62 77.24 76.38 77.11 312,658 -0.21(-0.27%)
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.