Skip to main content

Hexcel Corp (NY: HXL )

61.21 +0.51 (+0.84%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 55.66 56.44 55.42 55.53 393,056 +0.16(+0.28%)
Aug 30, 2021 57.77 57.77 55.28 55.37 449,908 -2.00(-3.48%)
Aug 27, 2021 55.29 57.71 55.29 57.37 519,737 +2.27(+4.12%)
Aug 26, 2021 56.08 56.56 55.06 55.10 338,865 -0.88(-1.57%)
Aug 25, 2021 55.47 56.58 54.97 55.98 266,310 +0.62(+1.11%)
Aug 24, 2021 54.92 55.83 54.84 55.36 357,895 +0.41(+0.75%)
Aug 23, 2021 54.20 55.16 53.86 54.95 463,846 +1.49(+2.78%)
Aug 20, 2021 52.89 53.69 52.54 53.46 257,993 +0.56(+1.06%)
Aug 19, 2021 54.82 55.61 52.45 52.91 928,613 -2.44(-4.41%)
Aug 18, 2021 55.73 56.02 54.65 55.34 420,705 -0.70(-1.26%)
Aug 17, 2021 55.24 56.39 55.11 56.05 554,812 -0.20(-0.35%)
Aug 16, 2021 55.76 56.43 55.20 56.24 353,319 -0.26(-0.47%)
Aug 13, 2021 56.96 57.11 56.17 56.51 419,462 -0.41(-0.72%)
Aug 12, 2021 56.78 57.15 55.94 56.92 504,407 +0.31(+0.55%)
Aug 11, 2021 55.61 56.74 55.12 56.61 314,445 +1.09(+1.96%)
Aug 10, 2021 54.65 55.56 54.61 55.52 465,650 +0.74(+1.36%)
Aug 09, 2021 55.04 55.70 53.87 54.78 539,293 -1.14(-2.03%)
Aug 06, 2021 56.34 56.71 55.79 55.91 455,065 +0.70(+1.28%)
Aug 05, 2021 53.16 55.51 53.16 55.21 365,584 +2.08(+3.91%)
Aug 04, 2021 53.45 53.92 51.50 53.13 741,995 -1.26(-2.32%)
Aug 03, 2021 54.29 54.43 52.29 54.39 485,378 +0.35(+0.65%)
Aug 02, 2021 53.82 55.28 53.50 54.04 728,962 +0.75(+1.41%)
Jul 30, 2021 54.25 55.12 52.95 53.29 823,955 -1.70(-3.10%)
Jul 29, 2021 55.64 56.66 54.93 54.99 800,846 -0.82(-1.47%)
Jul 28, 2021 58.33 58.53 55.73 55.81 915,754 -1.71(-2.98%)
Jul 27, 2021 58.18 58.69 57.39 57.53 799,780 -0.92(-1.57%)
Jul 26, 2021 57.09 58.50 56.69 58.45 730,960 +1.93(+3.41%)
Jul 23, 2021 56.24 56.72 55.55 56.52 419,799 +0.34(+0.61%)
Jul 22, 2021 56.80 57.19 55.92 56.18 383,020 -1.11(-1.93%)
Jul 21, 2021 56.24 57.90 55.84 57.28 527,844 +1.52(+2.72%)
Jul 20, 2021 52.46 56.23 52.46 55.76 834,753 +3.61(+6.93%)
Jul 19, 2021 53.76 53.99 51.86 52.15 854,071 -3.19(-5.77%)
Jul 16, 2021 56.97 57.04 55.09 55.34 895,867 -0.55(-0.98%)
Jul 15, 2021 56.23 57.47 55.53 55.89 602,416 -1.10(-1.92%)
Jul 14, 2021 58.07 58.75 56.87 56.99 499,401 -1.05(-1.81%)
Jul 13, 2021 59.52 59.75 57.98 58.04 537,259 -2.40(-3.97%)
Jul 12, 2021 59.53 60.58 59.01 60.44 273,880 +0.26(+0.44%)
Jul 09, 2021 60.22 61.13 60.12 60.17 485,816 +1.31(+2.23%)
Jul 08, 2021 58.10 59.55 57.95 58.86 416,760 -0.96(-1.60%)
Jul 07, 2021 59.51 60.49 58.96 59.82 443,926 -0.13(-0.21%)
Jul 06, 2021 60.15 60.15 59.08 59.95 464,663 -0.29(-0.49%)
Jul 02, 2021 60.57 60.83 59.37 60.24 610,589 -0.21(-0.34%)
Jul 01, 2021 61.29 62.07 59.81 60.45 1,286,246 -0.66(-1.07%)
Jun 30, 2021 60.66 61.53 59.85 61.10 905,268 +1.01(+1.68%)
Jun 29, 2021 61.05 61.32 59.79 60.09 522,579 -0.57(-0.94%)
Jun 28, 2021 62.16 62.55 60.15 60.66 655,983 -2.22(-3.53%)
Jun 25, 2021 63.16 63.64 62.46 62.88 812,024 -0.17(-0.26%)
Jun 24, 2021 61.92 63.09 61.06 63.05 327,850 +1.42(+2.30%)
Jun 23, 2021 60.92 62.04 60.67 61.63 488,689 +0.88(+1.45%)
Jun 22, 2021 61.11 61.11 59.98 60.75 455,851 -0.28(-0.47%)
Jun 21, 2021 60.12 61.06 59.87 61.03 507,343 +1.65(+2.79%)
Jun 18, 2021 58.77 59.76 58.73 59.38 984,010 -0.10(-0.16%)
Jun 17, 2021 60.48 60.95 58.68 59.48 984,043 -1.13(-1.86%)
Jun 16, 2021 60.27 61.24 59.79 60.60 759,801 +0.39(+0.65%)
Jun 15, 2021 59.39 60.30 59.26 60.21 562,175 +0.78(+1.32%)
Jun 14, 2021 60.30 60.60 59.29 59.43 785,600 -1.19(-1.97%)
Jun 11, 2021 60.21 60.65 59.84 60.62 374,417 +0.82(+1.38%)
Jun 10, 2021 60.76 60.88 59.60 59.80 601,732 -0.18(-0.29%)
Jun 09, 2021 60.82 60.82 59.69 59.98 621,422 -1.16(-1.89%)
Jun 08, 2021 60.34 61.20 59.55 61.13 461,625 +1.09(+1.81%)
Jun 07, 2021 59.37 60.10 58.86 60.04 615,206 +0.79(+1.34%)
Jun 04, 2021 58.79 59.37 58.45 59.25 530,993 +0.78(+1.34%)
Jun 03, 2021 58.22 58.74 57.94 58.47 490,205 -0.18(-0.30%)
Jun 02, 2021 58.87 59.09 57.84 58.64 444,157 -0.46(-0.78%)
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.