Hexcel Corp (NY: HXL )

57.56 USD +1.41 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 53.50 54.52 53.06 53.76 868,200 -0.43(-0.79%)
Feb 25, 2021 56.83 57.00 53.91 54.19 1,068,770 -2.72(-4.78%)
Feb 24, 2021 54.76 57.00 54.52 56.91 970,949 +2.60(+4.79%)
Feb 23, 2021 53.60 54.35 51.83 54.31 913,468 +0.89(+1.67%)
Feb 22, 2021 52.13 54.20 52.13 53.42 785,455 +0.85(+1.62%)
Feb 19, 2021 51.07 52.87 50.99 52.57 797,200 +2.27(+4.51%)
Feb 18, 2021 51.57 51.97 49.96 50.30 711,523 -1.67(-3.21%)
Feb 17, 2021 52.41 52.86 51.23 51.97 811,612 -0.61(-1.16%)
Feb 16, 2021 51.81 52.65 51.39 52.58 822,197 +1.33(+2.60%)
Feb 12, 2021 51.85 52.51 50.98 51.25 657,500 -0.92(-1.76%)
Feb 11, 2021 50.55 52.36 50.13 52.17 879,090 +1.79(+3.55%)
Feb 10, 2021 51.28 51.83 49.94 50.38 841,486 -0.78(-1.52%)
Feb 09, 2021 50.01 51.20 49.26 51.16 992,620 +0.73(+1.45%)
Feb 08, 2021 47.75 50.47 47.75 50.43 1,162,958 +2.94(+6.19%)
Feb 05, 2021 48.50 48.83 46.97 47.49 653,200 -0.19(-0.40%)
Feb 04, 2021 47.29 48.08 46.92 47.68 727,895 +0.94(+2.01%)
Feb 03, 2021 47.28 47.85 46.44 46.74 1,224,678 -0.17(-0.36%)
Feb 02, 2021 45.55 46.99 44.62 46.91 1,295,056 +2.39(+5.37%)
Feb 01, 2021 44.09 44.74 43.02 44.52 1,198,914 +0.86(+1.97%)
Jan 29, 2021 44.69 45.11 43.11 43.66 668,700 -1.24(-2.76%)
Jan 28, 2021 45.51 46.92 44.64 44.90 702,628 +0.43(+0.97%)
Jan 27, 2021 44.02 45.54 42.91 44.47 1,274,063 -0.53(-1.18%)
Jan 26, 2021 48.71 50.78 44.90 45.00 1,558,286 -2.06(-4.38%)
Jan 25, 2021 48.08 48.49 46.41 47.06 1,626,705 -1.28(-2.65%)
Jan 22, 2021 48.00 48.85 47.61 48.34 1,101,900 -0.22(-0.45%)
Jan 21, 2021 49.03 50.37 47.60 48.56 1,001,255 -2.10(-4.15%)
Jan 20, 2021 49.93 50.79 49.83 50.66 1,119,307 +1.03(+2.08%)
Jan 19, 2021 49.12 50.01 48.69 49.63 567,311 +1.46(+3.03%)
Jan 15, 2021 49.14 49.32 47.70 48.17 541,800 -1.45(-2.92%)
Jan 14, 2021 49.27 50.23 48.84 49.62 505,979 +1.30(+2.69%)
Jan 13, 2021 48.56 48.87 47.66 48.32 575,230 -0.60(-1.23%)
Jan 12, 2021 48.50 49.17 48.06 48.92 1,011,285 +0.65(+1.35%)
Jan 11, 2021 48.00 48.91 47.79 48.27 692,694 -0.36(-0.74%)
Jan 08, 2021 51.00 51.20 48.30 48.63 897,400 -2.29(-4.50%)
Jan 07, 2021 51.30 51.67 50.42 50.92 582,817 -0.03(-0.06%)
Jan 06, 2021 49.20 51.67 49.20 50.95 820,906 +1.78(+3.62%)
Jan 05, 2021 46.90 49.40 46.58 49.17 721,720 +2.59(+5.56%)
Jan 04, 2021 48.63 48.88 46.17 46.58 696,569 -1.91(-3.94%)
Dec 31, 2020 48.49 48.49 48.49 1,735,310 -0.24(-0.49%)
Dec 30, 2020 47.70 49.12 47.36 48.73 1,735,310 +1.07(+2.25%)
Dec 29, 2020 48.42 48.42 46.94 47.66 749,205 -0.34(-0.71%)
Dec 28, 2020 48.89 49.39 47.51 48.00 997,783 -0.79(-1.62%)
Dec 24, 2020 48.56 49.00 47.49 48.79 424,900 +0.01(+0.02%)
Dec 23, 2020 47.99 49.57 47.62 48.78 710,186 +1.46(+3.09%)
Dec 22, 2020 47.87 48.24 47.04 47.32 692,583 -0.45(-0.94%)
Dec 21, 2020 47.00 48.32 46.51 47.77 701,053 -0.87(-1.79%)
Dec 18, 2020 48.23 49.02 48.02 48.64 2,262,900 +0.53(+1.10%)
Dec 17, 2020 49.09 49.09 47.66 48.11 753,550 -0.90(-1.84%)
Dec 16, 2020 50.91 50.91 48.87 49.01 724,443 -1.68(-3.31%)
Dec 15, 2020 49.91 50.79 49.28 50.69 1,063,556 +0.80(+1.60%)
Dec 14, 2020 52.62 52.62 49.74 49.89 890,046 -1.90(-3.67%)
Dec 11, 2020 53.53 53.94 51.20 51.79 859,800 -2.21(-4.09%)
Dec 10, 2020 53.00 54.42 53.00 54.00 769,651 +0.37(+0.69%)
Dec 09, 2020 54.76 54.93 53.04 53.63 1,085,207 -0.26(-0.48%)
Dec 08, 2020 54.01 55.65 53.57 53.89 690,000 -0.67(-1.23%)
Dec 07, 2020 55.99 56.19 54.31 54.56 885,759 -1.39(-2.48%)
Dec 04, 2020 54.22 56.15 53.50 55.95 1,093,100 -0.05(-0.09%)
Dec 03, 2020 53.76 57.00 53.47 56.00 1,868,049 +2.76(+5.18%)
Dec 02, 2020 50.34 53.50 49.65 53.24 1,016,021 +2.45(+4.82%)
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.