Hexcel Corp (NY: HXL )

56.73 USD +0.41 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 67.66 68.27 67.40 67.71 455,730 -0.25(-0.37%)
Jan 30, 2019 67.17 68.10 66.18 67.96 683,150 +1.90(+2.88%)
Jan 29, 2019 65.83 66.69 65.56 66.06 478,887 +0.50(+0.76%)
Jan 28, 2019 65.25 65.94 65.24 65.56 669,331 -0.30(-0.46%)
Jan 25, 2019 66.87 66.87 65.02 65.86 669,400 -0.17(-0.26%)
Jan 24, 2019 64.00 67.45 62.77 66.03 1,450,661 +4.76(+7.77%)
Jan 23, 2019 61.71 62.92 60.84 61.27 840,121 -0.23(-0.37%)
Jan 22, 2019 61.91 62.01 61.20 61.50 497,327 -0.72(-1.16%)
Jan 18, 2019 61.61 62.89 61.31 62.22 423,100 +1.12(+1.83%)
Jan 17, 2019 60.03 61.33 60.02 61.10 487,463 +0.92(+1.53%)
Jan 16, 2019 60.31 60.67 59.93 60.18 299,178 -0.21(-0.35%)
Jan 15, 2019 60.56 60.56 59.66 60.39 279,203 -0.07(-0.12%)
Jan 14, 2019 60.26 60.88 60.01 60.46 331,293 -0.25(-0.41%)
Jan 11, 2019 59.97 60.72 59.69 60.71 343,700 +0.32(+0.53%)
Jan 10, 2019 59.33 60.47 59.25 60.39 246,551 +0.84(+1.41%)
Jan 09, 2019 59.63 60.21 59.44 59.55 388,448 -0.29(-0.48%)
Jan 08, 2019 59.17 59.84 58.74 59.84 627,691 +1.88(+3.24%)
Jan 07, 2019 58.25 58.79 57.92 57.96 631,580 -0.26(-0.45%)
Jan 04, 2019 57.10 58.48 57.10 58.22 422,500 +2.04(+3.63%)
Jan 03, 2019 57.32 57.44 56.09 56.18 326,423 -1.58(-2.74%)
Jan 02, 2019 56.70 57.99 56.51 57.76 546,288 +0.42(+0.73%)
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%)
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.