Hexcel Corp (NY: HXL )

57.37 USD +1.21 (+2.15%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 67.44 68.21 67.20 67.28 639,851 -0.04(-0.06%)
Feb 27, 2018 67.74 68.26 67.32 67.32 404,345 -0.31(-0.46%)
Feb 26, 2018 67.62 67.74 66.63 67.63 264,270 +0.25(+0.37%)
Feb 23, 2018 66.67 67.38 66.50 67.38 236,389 +0.99(+1.49%)
Feb 22, 2018 66.17 66.39 542,848 -0.83(-1.23%)
Feb 21, 2018 67.05 67.88 66.91 67.22 645,525 +0.16(+0.24%)
Feb 20, 2018 67.85 68.16 66.90 67.06 627,909 -1.04(-1.53%)
Feb 16, 2018 68.10 68.10 68.10 0 -0.14(-0.21%)
Feb 15, 2018 67.33 68.27 66.88 68.24 466,463 +1.46(+2.19%)
Feb 14, 2018 65.18 67.02 65.00 66.78 545,310 +1.38(+2.11%)
Feb 13, 2018 64.35 65.59 64.31 65.40 710,216 +0.89(+1.38%)
Feb 12, 2018 64.06 64.97 63.39 64.51 486,708 +1.09(+1.72%)
Feb 09, 2018 63.89 64.16 61.86 63.42 617,773 +0.19(+0.30%)
Feb 08, 2018 65.20 65.20 63.23 63.23 520,464 -1.51(-2.33%)
Feb 07, 2018 64.37 65.79 64.21 64.74 549,684 +0.22(+0.34%)
Feb 06, 2018 62.65 64.93 61.84 64.52 765,761 -0.14(-0.22%)
Feb 05, 2018 66.50 67.10 63.34 64.66 595,571 -2.72(-4.04%)
Feb 02, 2018 68.29 68.33 67.15 67.38 523,072 -1.32(-1.92%)
Feb 01, 2018 68.18 68.86 67.85 68.70 495,218 +0.35(+0.51%)
Jan 31, 2018 68.00 68.93 67.98 68.35 688,333 +0.80(+1.18%)
Jan 30, 2018 67.71 67.97 67.52 67.55 686,066 -0.60(-0.88%)
Jan 29, 2018 67.56 69.05 67.45 68.15 979,021 +0.53(+0.78%)
Jan 26, 2018 66.51 67.97 65.31 67.62 1,095,451 +1.25(+1.88%)
Jan 25, 2018 66.68 69.27 64.97 66.37 1,158,920 +1.07(+1.64%)
Jan 24, 2018 65.03 65.71 64.97 65.30 614,048 +0.30(+0.46%)
Jan 23, 2018 65.02 65.25 64.71 65.00 434,709 -0.10(-0.15%)
Jan 22, 2018 64.95 65.20 64.36 65.10 372,869 -0.07(-0.11%)
Jan 19, 2018 64.98 65.34 64.59 65.17 610,759 +0.49(+0.76%)
Jan 18, 2018 64.75 64.89 64.40 64.68 868,987 -0.07(-0.11%)
Jan 17, 2018 64.03 64.94 63.93 64.75 458,348 +0.94(+1.47%)
Jan 16, 2018 64.65 65.32 63.74 63.81 551,191 -0.79(-1.22%)
Jan 12, 2018 64.60 64.60 64.60 0 +0.55(+0.86%)
Jan 11, 2018 62.81 64.15 62.37 64.05 476,935 +1.58(+2.53%)
Jan 10, 2018 62.81 62.85 62.20 62.47 750,470 -0.63(-1.00%)
Jan 09, 2018 64.33 64.33 63.03 63.10 766,583 -1.13(-1.76%)
Jan 08, 2018 63.07 64.28 62.75 64.23 822,033 +1.21(+1.92%)
Jan 05, 2018 63.42 63.42 62.38 63.02 716,181 -0.03(-0.05%)
Jan 04, 2018 62.93 63.23 62.70 63.05 679,753 +0.55(+0.88%)
Jan 03, 2018 61.89 62.69 61.64 62.50 525,491 +0.83(+1.35%)
Jan 02, 2018 62.22 62.46 60.99 61.67 677,248 -0.18(-0.29%)
Dec 29, 2017 61.85 61.85 61.85 0 -0.39(-0.63%)
Dec 28, 2017 62.31 62.46 61.99 62.24 337,268 +0.05(+0.08%)
Dec 27, 2017 62.04 62.43 61.87 62.19 228,211 +0.12(+0.19%)
Dec 26, 2017 62.58 62.91 62.01 62.07 194,451 -0.39(-0.62%)
Dec 22, 2017 62.32 62.58 61.88 62.46 261,669 +0.13(+0.21%)
Dec 21, 2017 61.66 62.36 61.41 62.33 304,150 +0.96(+1.56%)
Dec 20, 2017 61.77 61.77 61.26 61.37 307,959 -0.20(-0.32%)
Dec 19, 2017 61.96 62.22 61.58 61.57 605,210 -0.59(-0.95%)
Dec 18, 2017 62.68 62.76 61.81 62.16 497,099 +0.24(+0.39%)
Dec 15, 2017 61.30 62.14 61.26 61.92 739,975 +0.88(+1.44%)
Dec 14, 2017 61.22 61.67 61.01 61.04 559,867 -0.16(-0.26%)
Dec 13, 2017 60.91 61.91 60.83 61.20 666,177 +0.22(+0.36%)
Dec 12, 2017 59.33 62.02 58.78 60.98 1,315,842 +1.64(+2.76%)
Dec 11, 2017 60.44 60.63 59.18 59.34 578,065 -1.16(-1.92%)
Dec 08, 2017 60.98 60.98 60.13 60.50 509,968 -0.22(-0.36%)
Dec 07, 2017 60.74 60.98 60.29 60.72 999,814 +0.15(+0.25%)
Dec 06, 2017 60.00 60.99 59.97 60.57 482,464 +0.79(+1.32%)
Dec 05, 2017 60.71 60.83 59.74 59.78 278,102 -0.90(-1.48%)
Dec 04, 2017 61.92 61.92 60.65 60.68 401,280 -0.54(-0.88%)
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.