Skip to main content

Hexcel Corp (NY: HXL )

61.20 +0.70 (+1.15%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 57.61 58.26 57.15 58.03 292,373 +0.19(+0.32%)
Dec 29, 2022 57.00 58.10 56.73 57.84 319,844 +1.13(+2.00%)
Dec 28, 2022 57.46 58.00 56.58 56.71 303,489 -0.84(-1.46%)
Dec 27, 2022 57.51 57.79 56.83 57.55 239,377 +0.32(+0.55%)
Dec 23, 2022 56.90 57.26 56.32 57.23 235,232 +0.39(+0.69%)
Dec 22, 2022 57.61 57.61 55.88 56.84 318,699 -1.29(-2.22%)
Dec 21, 2022 56.96 58.38 56.59 58.13 508,149 +2.06(+3.68%)
Dec 20, 2022 55.40 56.27 54.82 56.07 343,929 +0.83(+1.50%)
Dec 19, 2022 56.18 56.82 54.81 55.24 472,559 -0.92(-1.63%)
Dec 16, 2022 55.92 56.75 55.02 56.15 993,206 -0.35(-0.61%)
Dec 15, 2022 57.55 57.65 56.20 56.50 369,857 -1.71(-2.93%)
Dec 14, 2022 59.01 59.35 57.71 58.21 427,196 -0.83(-1.40%)
Dec 13, 2022 60.07 60.43 58.68 59.03 580,758 +0.44(+0.76%)
Dec 12, 2022 58.03 58.61 57.10 58.59 507,918 +0.93(+1.61%)
Dec 09, 2022 56.88 57.95 56.68 57.66 354,591 +0.44(+0.78%)
Dec 08, 2022 57.72 58.99 56.98 57.22 324,534 +0.19(+0.33%)
Dec 07, 2022 57.37 58.29 57.02 57.03 418,964 -0.76(-1.31%)
Dec 06, 2022 60.15 60.63 57.19 57.79 711,475 -2.41(-4.00%)
Dec 05, 2022 60.75 61.31 60.07 60.20 549,998 -0.99(-1.61%)
Dec 02, 2022 59.51 61.41 59.33 61.18 502,788 +0.77(+1.27%)
Dec 01, 2022 59.25 60.50 59.06 60.41 524,363 +1.30(+2.20%)
Nov 30, 2022 58.10 59.12 56.88 59.11 518,164 +0.96(+1.64%)
Nov 29, 2022 57.81 58.88 57.81 58.16 310,791 +0.31(+0.53%)
Nov 28, 2022 59.43 59.43 57.63 57.85 530,320 -2.04(-3.41%)
Nov 25, 2022 59.80 60.20 59.64 59.89 111,283 +0.14(+0.23%)
Nov 23, 2022 59.83 60.15 59.22 59.75 341,283 -0.08(-0.13%)
Nov 22, 2022 58.78 59.91 58.34 59.83 487,443 +1.44(+2.47%)
Nov 21, 2022 57.56 58.47 57.27 58.39 438,348 +0.50(+0.87%)
Nov 18, 2022 57.52 58.50 56.82 57.89 668,668 +1.18(+2.09%)
Nov 17, 2022 56.48 56.89 55.94 56.71 339,159 -0.94(-1.63%)
Nov 16, 2022 58.45 58.45 57.24 57.64 407,007 -0.96(-1.63%)
Nov 15, 2022 59.17 59.65 58.16 58.60 663,031 +0.28(+0.47%)
Nov 14, 2022 58.27 59.57 57.93 58.32 600,750 -0.16(-0.27%)
Nov 11, 2022 59.29 60.26 58.28 58.48 836,315 -0.69(-1.17%)
Nov 10, 2022 58.18 59.22 58.17 59.17 531,754 +2.48(+4.38%)
Nov 09, 2022 57.04 57.76 56.56 56.69 502,960 -0.78(-1.36%)
Nov 08, 2022 56.17 57.51 55.92 57.47 516,767 +1.52(+2.71%)
Nov 07, 2022 54.94 55.97 54.60 55.95 441,349 +1.27(+2.33%)
Nov 04, 2022 54.68 55.22 53.38 54.68 402,445 +0.79(+1.46%)
Nov 03, 2022 54.12 54.53 52.98 53.89 643,564 -0.66(-1.21%)
Nov 02, 2022 55.53 54.52 54.55 683,369 -1.15(-2.07%)
Nov 01, 2022 55.39 55.85 54.57 55.70 466,375 +0.88(+1.60%)
Oct 31, 2022 54.63 55.02 53.52 54.82 754,345 -0.10(-0.18%)
Oct 28, 2022 53.59 55.17 53.16 54.92 637,369 +1.74(+3.28%)
Oct 27, 2022 53.40 54.81 52.95 53.18 795,991 +0.64(+1.22%)
Oct 26, 2022 54.94 55.21 52.15 52.54 1,476,452 -2.17(-3.96%)
Oct 25, 2022 53.26 55.28 51.73 54.71 1,821,930 -2.25(-3.96%)
Oct 24, 2022 56.94 57.42 56.19 56.96 932,122 +0.69(+1.22%)
Oct 21, 2022 54.47 56.29 54.07 56.27 533,803 +1.61(+2.95%)
Oct 20, 2022 55.37 56.09 54.60 54.66 323,942 -0.71(-1.28%)
Oct 19, 2022 54.76 55.53 54.46 55.36 399,061 +0.11(+0.20%)
Oct 18, 2022 55.26 56.20 54.99 55.26 605,182 +1.18(+2.18%)
Oct 17, 2022 53.53 54.34 53.31 54.08 525,167 +1.80(+3.45%)
Oct 14, 2022 53.07 53.43 51.96 52.27 567,089 -0.40(-0.77%)
Oct 13, 2022 49.98 52.92 49.21 52.68 811,746 +1.62(+3.18%)
Oct 12, 2022 51.85 52.58 50.63 51.05 822,000 -1.77(-3.35%)
Oct 11, 2022 53.17 53.92 52.29 52.83 670,647 -0.38(-0.72%)
Oct 10, 2022 53.41 54.26 53.13 53.21 391,676 +0.52(+0.99%)
Oct 07, 2022 53.35 53.35 52.14 52.69 364,671 -1.16(-2.16%)
Oct 06, 2022 53.82 54.72 53.22 53.85 395,726 -0.52(-0.96%)
Oct 05, 2022 54.15 55.05 53.59 54.37 491,162 -0.59(-1.07%)
Oct 04, 2022 53.82 54.96 53.82 54.96 442,305 +2.34(+4.45%)
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.