Hexcel Corp (NY: HXL )

56.15 USD +0.70 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 56.98 57.48 56.76 57.34 480,100 +0.76(+1.34%)
Dec 28, 2018 57.48 57.67 56.37 56.58 459,700 -0.52(-0.91%)
Dec 27, 2018 54.90 57.11 54.90 57.10 629,442 +1.42(+2.55%)
Dec 26, 2018 54.09 55.72 53.50 55.68 457,975 +1.92(+3.57%)
Dec 24, 2018 55.19 55.35 53.67 53.76 425,000 -2.04(-3.66%)
Dec 21, 2018 55.70 56.40 54.85 55.80 1,384,800 +0.24(+0.43%)
Dec 20, 2018 56.53 57.53 55.05 55.56 662,585 -1.25(-2.20%)
Dec 19, 2018 58.05 58.75 56.54 56.81 841,363 -1.02(-1.76%)
Dec 18, 2018 57.29 58.25 57.24 57.83 609,868 +0.94(+1.65%)
Dec 17, 2018 57.77 58.27 56.60 56.89 577,755 -1.30(-2.23%)
Dec 14, 2018 58.58 59.20 57.95 58.19 453,300 -0.96(-1.62%)
Dec 13, 2018 59.73 60.05 58.90 59.15 436,741 -0.33(-0.55%)
Dec 12, 2018 58.91 60.17 58.75 59.48 472,347 +1.35(+2.32%)
Dec 11, 2018 60.00 60.02 57.27 58.13 518,367 -0.97(-1.64%)
Dec 10, 2018 59.32 59.80 58.68 59.10 924,838 -0.37(-0.62%)
Dec 07, 2018 60.04 61.01 59.19 59.47 786,100 -0.49(-0.82%)
Dec 06, 2018 59.35 60.01 58.54 59.96 1,056,822 -0.12(-0.20%)
Dec 04, 2018 62.34 62.69 59.95 60.08 721,500 -2.61(-4.16%)
Dec 03, 2018 62.90 63.74 61.32 62.69 598,451 +1.02(+1.65%)
Nov 30, 2018 60.73 61.71 60.56 61.67 577,900 +0.94(+1.55%)
Nov 29, 2018 60.74 61.04 60.34 60.73 290,994 -0.01(-0.02%)
Nov 28, 2018 59.40 60.80 59.00 60.74 321,678 +1.79(+3.04%)
Nov 27, 2018 59.27 59.47 58.74 58.95 393,966 -0.62(-1.04%)
Nov 26, 2018 60.11 60.45 59.31 59.57 399,677 -0.11(-0.18%)
Nov 23, 2018 58.98 60.08 58.78 59.68 141,300 +0.24(+0.40%)
Nov 21, 2018 59.44 59.44 59.44 0 +1.18(+2.03%)
Nov 20, 2018 56.60 58.34 56.34 58.26 646,522 -0.61(-1.04%)
Nov 19, 2018 60.43 60.43 58.76 58.87 425,923 -1.49(-2.47%)
Nov 16, 2018 59.79 60.63 59.51 60.36 274,900 +0.40(+0.67%)
Nov 15, 2018 58.74 60.25 58.74 59.96 204,508 +0.69(+1.16%)
Nov 14, 2018 60.74 60.74 59.13 59.27 461,075 -1.09(-1.81%)
Nov 13, 2018 60.21 61.09 60.05 60.36 447,116 -0.18(-0.30%)
Nov 12, 2018 61.86 61.86 60.49 60.54 320,812 -1.35(-2.18%)
Nov 09, 2018 62.13 62.27 61.42 61.89 602,400 -0.55(-0.88%)
Nov 08, 2018 61.58 62.58 61.40 62.44 563,094 +0.83(+1.35%)
Nov 07, 2018 59.96 61.84 59.74 61.61 758,608 +2.10(+3.53%)
Nov 06, 2018 58.62 59.63 58.62 59.51 1,143,543 +0.80(+1.36%)
Nov 05, 2018 58.67 59.21 58.33 58.71 516,361 +0.05(+0.09%)
Nov 02, 2018 59.69 60.06 57.98 58.66 658,600 -0.56(-0.95%)
Nov 01, 2018 58.62 59.64 58.62 59.22 797,653 +0.70(+1.20%)
Oct 31, 2018 58.97 59.41 58.48 58.52 651,571 +0.17(+0.29%)
Oct 30, 2018 56.88 58.69 56.46 58.35 466,294 +1.31(+2.30%)
Oct 29, 2018 58.96 59.22 56.49 57.04 563,761 -1.42(-2.43%)
Oct 26, 2018 57.22 59.35 57.22 58.46 734,600 +0.56(+0.97%)
Oct 25, 2018 58.92 59.37 57.76 57.90 659,626 -0.38(-0.65%)
Oct 24, 2018 60.61 61.12 58.19 58.28 793,685 -2.25(-3.72%)
Oct 23, 2018 60.99 61.22 57.26 60.53 1,490,201 -1.90(-3.04%)
Oct 22, 2018 63.08 63.30 62.17 62.43 794,386 -0.65(-1.03%)
Oct 19, 2018 62.98 63.71 62.70 63.08 659,300 +0.02(+0.03%)
Oct 18, 2018 63.05 63.45 62.49 63.06 935,118 -0.44(-0.69%)
Oct 17, 2018 63.92 64.23 62.88 63.50 775,818 -0.42(-0.66%)
Oct 16, 2018 62.73 63.97 62.04 63.92 535,264 +1.82(+2.93%)
Oct 15, 2018 61.12 62.61 60.95 62.10 800,446 +1.11(+1.82%)
Oct 12, 2018 61.82 63.22 60.66 60.99 822,600 +0.02(+0.03%)
Oct 11, 2018 62.37 63.02 60.80 60.97 878,358 -1.51(-2.42%)
Oct 10, 2018 64.79 64.79 62.37 62.48 660,539 -2.51(-3.86%)
Oct 09, 2018 67.13 67.39 64.73 64.99 1,122,755 -2.32(-3.45%)
Oct 08, 2018 67.33 67.62 66.71 67.31 838,685 -0.13(-0.19%)
Oct 05, 2018 67.38 68.08 66.39 67.44 1,091,400 +0.06(+0.09%)
Oct 04, 2018 67.18 67.56 66.70 67.38 746,070 +0.22(+0.33%)
Oct 03, 2018 67.00 68.28 66.79 67.16 674,885 +0.38(+0.57%)
Oct 02, 2018 66.67 67.21 66.53 66.78 307,478 +0.10(+0.15%)
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.