Hexcel Corp (NY: HXL )

52.49 USD -2.34 (-4.27%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 56.25 56.82 55.28 56.41 694,700 -0.56(-0.98%)
Apr 29, 2021 57.28 57.41 56.00 56.97 465,109 +0.45(+0.80%)
Apr 28, 2021 58.40 58.61 56.39 56.52 778,173 -2.40(-4.07%)
Apr 27, 2021 58.88 60.10 58.79 58.92 832,610 +0.26(+0.44%)
Apr 26, 2021 57.76 58.92 57.51 58.66 761,503 +1.45(+2.53%)
Apr 23, 2021 57.23 58.16 56.90 57.21 758,500 +0.01(+0.02%)
Apr 22, 2021 58.31 58.83 56.90 57.20 1,037,628 -0.80(-1.38%)
Apr 21, 2021 57.28 58.24 56.36 58.00 973,373 +0.72(+1.26%)
Apr 20, 2021 57.27 57.85 55.55 57.28 1,319,316 +0.08(+0.14%)
Apr 19, 2021 57.22 57.77 56.34 57.20 1,042,210 -0.17(-0.30%)
Apr 16, 2021 57.00 57.48 56.40 57.37 504,600 +1.21(+2.15%)
Apr 15, 2021 56.94 57.06 55.38 56.16 536,907 -0.52(-0.92%)
Apr 14, 2021 56.76 57.92 56.29 56.68 639,116 +0.18(+0.32%)
Apr 13, 2021 57.48 57.80 55.76 56.50 805,683 -1.75(-3.00%)
Apr 12, 2021 56.78 58.27 56.28 58.25 773,428 +1.52(+2.68%)
Apr 09, 2021 56.24 56.76 55.50 56.73 497,500 +0.41(+0.73%)
Apr 08, 2021 56.30 56.61 55.63 56.32 510,733 -0.30(-0.53%)
Apr 07, 2021 56.66 56.87 55.70 56.62 414,931 +0.37(+0.66%)
Apr 06, 2021 56.76 57.38 56.05 56.25 517,688 -0.84(-1.47%)
Apr 05, 2021 57.19 57.75 56.57 57.09 623,400 +0.73(+1.30%)
Apr 01, 2021 56.62 56.99 55.31 56.36 672,600 +0.36(+0.64%)
Mar 31, 2021 57.00 57.10 55.41 56.00 697,779 -0.80(-1.41%)
Mar 30, 2021 56.22 57.30 55.73 56.80 563,606 +1.03(+1.85%)
Mar 29, 2021 56.84 57.20 54.65 55.77 690,743 -0.97(-1.71%)
Mar 26, 2021 56.13 57.94 55.80 56.74 1,477,700 -2.53(-4.27%)
Mar 25, 2021 56.27 59.67 55.51 59.27 802,768 +1.97(+3.44%)
Mar 24, 2021 58.00 60.08 57.18 57.30 580,503 +0.64(+1.13%)
Mar 23, 2021 58.53 59.12 56.33 56.66 822,727 -2.59(-4.37%)
Mar 22, 2021 61.07 61.26 59.05 59.25 660,375 -1.49(-2.45%)
Mar 19, 2021 60.67 61.38 58.76 60.74 890,000 +0.14(+0.23%)
Mar 18, 2021 63.60 64.84 60.35 60.60 757,341 -3.56(-5.55%)
Mar 17, 2021 61.00 64.18 60.61 64.16 1,361,706 +3.03(+4.96%)
Mar 16, 2021 61.80 62.00 60.01 61.13 707,908 +0.03(+0.05%)
Mar 15, 2021 60.00 61.71 58.98 61.10 1,142,882 +1.73(+2.91%)
Mar 12, 2021 58.62 59.44 58.29 59.37 859,900 +1.06(+1.82%)
Mar 11, 2021 57.84 58.69 57.06 58.31 490,539 +0.67(+1.16%)
Mar 10, 2021 57.04 58.22 55.78 57.64 671,527 +1.00(+1.77%)
Mar 09, 2021 58.49 58.60 56.42 56.64 718,014 -0.92(-1.60%)
Mar 08, 2021 56.67 58.36 56.27 57.56 923,985 +1.41(+2.51%)
Mar 05, 2021 56.52 56.59 53.48 56.15 746,000 +0.70(+1.26%)
Mar 04, 2021 56.46 57.26 53.81 55.45 1,210,905 -0.96(-1.70%)
Mar 03, 2021 55.61 57.53 55.58 56.41 1,489,577 +1.14(+2.06%)
Mar 02, 2021 55.87 56.61 54.79 55.27 656,672 -1.24(-2.19%)
Mar 01, 2021 55.52 56.91 55.32 56.51 1,234,965 +2.75(+5.12%)
Feb 26, 2021 53.50 54.52 53.06 53.76 868,200 -0.43(-0.79%)
Feb 25, 2021 56.83 57.00 53.91 54.19 1,068,770 -2.72(-4.78%)
Feb 24, 2021 54.76 57.00 54.52 56.91 970,949 +2.60(+4.79%)
Feb 23, 2021 53.60 54.35 51.83 54.31 913,468 +0.89(+1.67%)
Feb 22, 2021 52.13 54.20 52.13 53.42 785,455 +0.85(+1.62%)
Feb 19, 2021 51.07 52.87 50.99 52.57 797,200 +2.27(+4.51%)
Feb 18, 2021 51.57 51.97 49.96 50.30 711,523 -1.67(-3.21%)
Feb 17, 2021 52.41 52.86 51.23 51.97 811,612 -0.61(-1.16%)
Feb 16, 2021 51.81 52.65 51.39 52.58 822,197 +1.33(+2.60%)
Feb 12, 2021 51.85 52.51 50.98 51.25 657,500 -0.92(-1.76%)
Feb 11, 2021 50.55 52.36 50.13 52.17 879,090 +1.79(+3.55%)
Feb 10, 2021 51.28 51.83 49.94 50.38 841,486 -0.78(-1.52%)
Feb 09, 2021 50.01 51.20 49.26 51.16 992,620 +0.73(+1.45%)
Feb 08, 2021 47.75 50.47 47.75 50.43 1,162,958 +2.94(+6.19%)
Feb 05, 2021 48.50 48.83 46.97 47.49 653,200 -0.19(-0.40%)
Feb 04, 2021 47.29 48.08 46.92 47.68 727,895 +0.94(+2.01%)
Feb 03, 2021 47.28 47.85 46.44 46.74 1,224,678 -0.17(-0.36%)
Feb 02, 2021 45.55 46.99 44.62 46.91 1,295,056 +2.39(+5.37%)
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.