Hexcel Corp (NY: HXL )

57.23 USD -0.77 (-1.33%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 61.99 62.04 60.51 61.22 309,905 -0.78(-1.26%)
Nov 30, 2017 61.79 62.34 61.50 62.00 287,726 +0.33(+0.54%)
Nov 29, 2017 61.56 61.90 61.50 61.67 198,188 +0.04(+0.06%)
Nov 28, 2017 61.30 61.66 60.83 61.63 290,823 +0.71(+1.17%)
Nov 27, 2017 60.45 61.25 60.36 60.92 572,541 +0.62(+1.03%)
Nov 24, 2017 60.41 60.41 60.12 60.30 196,011 +0.05(+0.08%)
Nov 22, 2017 60.24 60.49 60.15 60.25 304,251 -0.01(-0.02%)
Nov 21, 2017 60.16 60.74 60.00 60.26 709,970 +0.15(+0.25%)
Nov 20, 2017 59.38 60.13 59.38 60.11 344,944 +0.96(+1.62%)
Nov 17, 2017 59.74 59.82 59.14 59.15 443,396 -0.67(-1.12%)
Nov 16, 2017 59.58 60.66 59.45 59.82 392,293 +0.29(+0.49%)
Nov 15, 2017 59.82 59.92 59.30 59.53 592,272 -0.52(-0.87%)
Nov 14, 2017 59.87 60.19 59.62 60.05 891,276 -0.20(-0.33%)
Nov 13, 2017 60.33 61.23 60.00 60.25 400,373 -0.17(-0.28%)
Nov 10, 2017 60.50 60.84 60.17 60.42 526,268 -0.34(-0.56%)
Nov 09, 2017 61.18 61.59 60.60 60.76 480,216 -0.43(-0.70%)
Nov 08, 2017 61.58 61.65 60.90 61.19 346,219 -0.26(-0.42%)
Nov 07, 2017 61.76 62.01 61.09 61.45 496,242 -0.34(-0.55%)
Nov 06, 2017 61.18 61.96 60.50 61.79 491,635 +0.24(+0.39%)
Nov 03, 2017 62.37 62.91 61.47 61.55 834,023 -1.11(-1.77%)
Nov 02, 2017 61.60 62.82 61.33 62.66 1,045,018 +1.04(+1.69%)
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.