Hexcel Corp (NY: HXL )

45.03 USD +0.03 (+0.07%)
Streaming Delayed Price Updated: 2:17 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 34.04 35.83 33.35 34.59 3,728,329 -0.13(-0.37%)
Apr 29, 2020 32.42 34.76 32.27 34.72 2,552,991 +3.64(+11.71%)
Apr 28, 2020 29.70 31.20 28.93 31.08 1,474,279 +2.43(+8.48%)
Apr 27, 2020 28.40 29.21 27.84 28.65 1,742,060 +0.38(+1.34%)
Apr 24, 2020 28.97 29.18 26.69 28.27 2,093,000 -0.47(-1.64%)
Apr 23, 2020 27.54 29.12 27.07 28.74 1,431,119 +1.24(+4.51%)
Apr 22, 2020 29.33 29.52 27.31 27.50 1,725,163 -1.07(-3.75%)
Apr 21, 2020 29.51 31.34 28.13 28.57 1,861,994 -2.46(-7.93%)
Apr 20, 2020 31.19 31.96 30.11 31.03 2,030,538 -1.28(-3.96%)
Apr 17, 2020 31.75 33.27 31.51 32.31 1,679,500 +2.88(+9.79%)
Apr 16, 2020 30.85 30.87 28.13 29.43 1,737,864 -1.60(-5.16%)
Apr 15, 2020 30.00 31.17 28.79 31.03 2,086,305 +0.04(+0.13%)
Apr 14, 2020 33.01 33.46 30.46 30.99 1,998,340 -1.38(-4.26%)
Apr 13, 2020 34.98 35.24 31.51 32.37 1,857,035 -3.05(-8.61%)
Apr 09, 2020 37.96 39.32 34.92 35.42 2,801,700 -0.96(-2.64%)
Apr 08, 2020 34.76 36.83 34.13 36.38 1,610,066 +2.37(+6.97%)
Apr 07, 2020 33.74 35.58 31.73 34.01 2,839,998 +2.72(+8.69%)
Apr 06, 2020 34.27 34.55 30.40 31.29 4,171,583 -0.30(-0.95%)
Apr 03, 2020 33.09 33.60 30.53 31.59 1,644,600 -1.15(-3.51%)
Apr 02, 2020 33.22 34.99 32.09 32.74 1,140,697 -0.87(-2.59%)
Apr 01, 2020 34.88 35.63 33.28 33.61 968,648 -3.58(-9.63%)
Mar 31, 2020 36.32 37.23 35.57 37.19 1,981,263 +1.03(+2.85%)
Mar 30, 2020 37.92 38.25 35.63 36.16 1,849,229 -2.33(-6.05%)
Mar 27, 2020 41.75 42.02 38.37 38.49 1,888,300 -5.70(-12.90%)
Mar 26, 2020 40.65 44.88 40.50 44.19 2,227,826 +3.93(+9.76%)
Mar 25, 2020 36.72 41.46 33.32 40.26 2,363,560 +6.63(+19.71%)
Mar 24, 2020 31.36 34.96 31.04 33.63 1,383,248 +4.12(+13.96%)
Mar 23, 2020 31.63 32.01 28.53 29.51 1,746,565 -2.50(-7.81%)
Mar 20, 2020 33.20 35.17 31.10 32.01 2,127,800 -0.54(-1.66%)
Mar 19, 2020 30.87 33.97 28.05 32.55 2,150,909 +1.23(+3.93%)
Mar 18, 2020 34.60 36.50 30.00 31.32 1,485,443 -7.89(-20.12%)
Mar 17, 2020 40.52 40.88 35.50 39.21 1,615,787 -0.90(-2.24%)
Mar 16, 2020 46.05 46.73 38.63 40.11 1,240,867 -10.61(-20.92%)
Mar 13, 2020 49.91 51.83 45.80 50.72 1,297,100 +2.24(+4.62%)
Mar 12, 2020 44.78 50.11 44.14 48.48 2,335,328 -4.32(-8.18%)
Mar 11, 2020 57.19 57.46 52.39 52.80 1,646,418 -6.23(-10.55%)
Mar 10, 2020 58.48 59.17 56.02 59.03 1,021,910 +2.75(+4.89%)
Mar 09, 2020 56.25 57.73 54.44 56.28 1,334,913 -6.04(-9.69%)
Mar 06, 2020 61.41 63.66 60.76 62.32 1,025,800 -1.06(-1.67%)
Mar 05, 2020 67.53 67.75 62.94 63.38 1,053,300 -6.06(-8.73%)
Mar 04, 2020 67.70 70.27 66.04 69.44 1,570,699 +2.63(+3.94%)
Mar 03, 2020 67.48 69.66 65.56 66.81 1,126,634 -0.30(-0.45%)
Mar 02, 2020 64.63 67.14 63.31 67.11 1,147,150 +2.48(+3.84%)
Feb 28, 2020 65.07 65.76 62.02 64.63 2,208,700 -2.74(-4.07%)
Feb 27, 2020 69.23 69.72 66.99 67.37 977,936 -3.01(-4.28%)
Feb 26, 2020 70.36 71.13 70.04 70.38 770,999 +0.23(+0.33%)
Feb 25, 2020 74.07 74.07 69.94 70.15 547,574 -3.73(-5.05%)
Feb 24, 2020 73.83 74.24 72.55 73.88 751,846 -1.96(-2.58%)
Feb 21, 2020 75.94 76.24 75.24 75.84 503,700 -0.46(-0.60%)
Feb 20, 2020 74.57 76.40 74.57 76.30 739,979 +1.57(+2.10%)
Feb 19, 2020 73.87 74.97 73.87 74.73 460,550 +0.89(+1.21%)
Feb 18, 2020 73.88 74.58 73.43 73.84 350,356 -0.28(-0.38%)
Feb 14, 2020 75.04 75.45 73.88 74.12 577,900 -0.99(-1.32%)
Feb 13, 2020 73.92 75.21 73.92 75.11 1,121,224 +0.61(+0.82%)
Feb 12, 2020 73.54 74.65 72.45 74.50 855,848 +1.28(+1.75%)
Feb 11, 2020 73.88 74.29 73.17 73.22 368,795 -0.52(-0.71%)
Feb 10, 2020 74.06 74.50 73.73 73.74 625,451 -0.50(-0.67%)
Feb 07, 2020 74.63 74.75 73.90 74.24 576,600 -0.50(-0.67%)
Feb 06, 2020 74.61 75.62 74.15 74.74 952,628 +0.15(+0.20%)
Feb 05, 2020 74.89 75.35 72.67 74.59 1,175,665 -0.07(-0.09%)
Feb 04, 2020 75.83 77.29 74.42 74.66 1,291,224 +0.86(+1.17%)
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.