Hexcel Corp (NY: HXL )

57.20 USD -0.17 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 40.16 41.72 40.16 41.64 557,409 +1.48(+3.69%)
Jun 29, 2016 39.92 40.42 39.68 40.16 505,233 +0.61(+1.54%)
Jun 28, 2016 39.65 39.65 38.98 39.55 524,378 +0.40(+1.02%)
Jun 27, 2016 41.17 41.17 38.87 39.15 940,162 -2.18(-5.27%)
Jun 24, 2016 41.41 41.81 41.10 41.33 722,763 -1.64(-3.82%)
Jun 23, 2016 42.83 43.71 42.57 42.97 557,268 +0.52(+1.22%)
Jun 22, 2016 42.21 42.65 42.17 42.45 314,238 +0.28(+0.66%)
Jun 21, 2016 42.44 42.59 42.17 42.17 356,652 -0.09(-0.21%)
Jun 20, 2016 42.31 42.76 42.21 42.26 413,156 +0.49(+1.17%)
Jun 17, 2016 41.67 41.78 41.41 41.77 494,225 +0.05(+0.12%)
Jun 16, 2016 41.87 41.90 41.29 41.72 280,574 -0.33(-0.78%)
Jun 15, 2016 42.30 42.77 42.02 42.05 370,468 -0.12(-0.28%)
Jun 14, 2016 42.06 42.51 41.82 42.17 476,346 +0.08(+0.19%)
Jun 13, 2016 42.62 42.90 42.07 42.09 496,303 -0.96(-2.23%)
Jun 10, 2016 43.64 44.02 42.99 43.05 554,649 -0.91(-2.07%)
Jun 09, 2016 43.93 44.34 43.87 43.96 444,871 -0.30(-0.68%)
Jun 08, 2016 44.63 44.69 44.21 44.26 643,719 -0.29(-0.65%)
Jun 07, 2016 44.12 44.80 44.12 44.55 665,342 +0.57(+1.30%)
Jun 06, 2016 43.75 44.12 43.41 43.98 1,158,795 +0.31(+0.71%)
Jun 03, 2016 43.98 44.34 43.16 43.67 464,102 -0.39(-0.89%)
Jun 02, 2016 43.71 44.06 43.41 44.06 461,118 +0.27(+0.62%)
Jun 01, 2016 43.42 43.84 43.08 43.79 232,439 +0.12(+0.27%)
May 31, 2016 44.22 44.34 43.48 43.67 363,466 -0.39(-0.89%)
May 27, 2016 43.70 44.06 44.06 44.06 263,900 +0.37(+0.85%)
May 26, 2016 43.88 44.03 43.60 43.69 275,438 -0.10(-0.23%)
May 25, 2016 43.67 43.87 43.39 43.79 337,802 +0.28(+0.64%)
May 24, 2016 43.48 43.93 40.46 43.51 688,919 +0.16(+0.37%)
May 23, 2016 43.85 43.85 43.34 43.35 282,614 -0.53(-1.21%)
May 20, 2016 43.57 43.93 43.57 43.88 364,328 +0.42(+0.97%)
May 19, 2016 44.07 44.21 42.84 43.46 670,962 -0.75(-1.70%)
May 18, 2016 44.71 44.89 43.98 44.21 539,731 -0.66(-1.47%)
May 17, 2016 44.61 45.04 44.36 44.87 610,386 +0.13(+0.29%)
May 16, 2016 44.34 44.91 44.06 44.74 299,665 +0.46(+1.04%)
May 13, 2016 44.63 44.98 44.10 44.28 331,616 -0.53(-1.18%)
May 12, 2016 44.70 45.08 44.54 44.81 791,718 +0.31(+0.70%)
May 11, 2016 44.94 44.99 44.40 44.50 410,297 -0.39(-0.87%)
May 10, 2016 44.20 45.00 44.03 44.89 318,328 +0.85(+1.93%)
May 09, 2016 44.16 44.39 43.99 44.04 262,097 -0.20(-0.45%)
May 06, 2016 44.00 44.43 43.92 44.24 293,586 +0.16(+0.36%)
May 05, 2016 44.56 44.60 44.03 44.08 296,170 -0.30(-0.68%)
May 04, 2016 44.66 45.24 44.18 44.38 800,934 -0.56(-1.25%)
May 03, 2016 44.65 44.98 44.05 44.94 608,130 +0.00(+0.00%)
May 02, 2016 45.23 45.65 44.76 44.94 661,021 -0.33(-0.73%)
Apr 29, 2016 46.02 46.38 44.93 45.27 749,993 -0.87(-1.89%)
Apr 28, 2016 46.07 46.44 45.78 46.14 826,804 -0.12(-0.26%)
Apr 27, 2016 45.90 46.37 45.57 46.26 631,456 +0.49(+1.07%)
Apr 26, 2016 44.88 45.83 44.66 45.77 611,697 +1.00(+2.23%)
Apr 25, 2016 45.04 45.47 44.46 44.77 593,382 -0.38(-0.84%)
Apr 22, 2016 45.33 45.66 44.69 45.15 1,025,028 -0.25(-0.55%)
Apr 21, 2016 47.22 47.22 45.09 45.40 984,121 +0.02(+0.04%)
Apr 20, 2016 44.94 45.76 44.78 45.38 939,585 +0.30(+0.67%)
Apr 19, 2016 45.99 45.99 44.83 45.08 927,589 -0.71(-1.55%)
Apr 18, 2016 45.54 45.83 45.21 45.79 406,512 +0.14(+0.31%)
Apr 15, 2016 44.93 45.70 44.85 45.65 472,084 +0.50(+1.11%)
Apr 14, 2016 45.23 45.49 44.65 45.15 1,228,225 +0.00(+0.00%)
Apr 13, 2016 44.08 45.27 44.01 45.15 844,513 +1.46(+3.34%)
Apr 12, 2016 43.61 44.06 43.43 43.69 368,504 +0.05(+0.11%)
Apr 11, 2016 43.91 44.25 43.53 43.64 390,483 -0.26(-0.59%)
Apr 08, 2016 43.97 44.31 43.63 43.90 305,660 +0.46(+1.06%)
Apr 07, 2016 43.45 43.94 43.31 43.44 463,206 +0.13(+0.30%)
Apr 06, 2016 42.39 43.34 42.12 43.31 340,690 +1.02(+2.41%)
Apr 05, 2016 42.27 42.70 42.15 42.29 663,901 -0.48(-1.12%)
Apr 04, 2016 43.36 43.45 42.62 42.77 534,208 -0.53(-1.22%)
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.