Hexcel Corp (NY: HXL )

55.95 USD -1.10 (-1.93%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.61 53.88 53.49 53.77 489,872 +0.29(+0.54%)
Aug 30, 2017 53.12 53.49 52.60 53.48 317,779 +0.43(+0.81%)
Aug 29, 2017 52.42 53.14 52.26 53.05 272,399 +0.45(+0.86%)
Aug 28, 2017 52.81 52.81 52.26 52.60 484,623 -0.09(-0.17%)
Aug 25, 2017 52.79 52.92 52.39 52.69 237,654 +0.16(+0.30%)
Aug 24, 2017 52.96 52.99 52.46 52.53 315,111 -0.24(-0.45%)
Aug 23, 2017 52.64 53.02 52.47 52.77 711,340 -0.09(-0.17%)
Aug 22, 2017 52.87 53.08 52.55 52.86 379,340 +0.15(+0.28%)
Aug 21, 2017 52.39 52.82 52.27 52.71 410,777 +0.34(+0.65%)
Aug 18, 2017 52.11 52.42 51.92 52.37 305,703 +0.03(+0.06%)
Aug 17, 2017 53.07 53.42 52.31 52.34 228,880 -0.91(-1.71%)
Aug 16, 2017 53.43 53.65 53.20 53.25 522,473 +0.00(+0.00%)
Aug 15, 2017 53.28 53.40 53.01 53.25 470,473 +0.22(+0.41%)
Aug 14, 2017 52.95 53.39 52.86 53.03 348,080 +0.50(+0.95%)
Aug 11, 2017 52.70 52.99 52.36 52.53 424,798 -0.34(-0.64%)
Aug 10, 2017 53.00 53.28 52.79 52.87 596,566 -0.55(-1.03%)
Aug 09, 2017 53.07 53.42 53.06 53.42 598,681 +0.19(+0.36%)
Aug 08, 2017 53.15 53.58 53.02 53.23 406,043 -0.02(-0.04%)
Aug 07, 2017 52.98 53.36 52.82 53.25 541,947 +0.50(+0.95%)
Aug 04, 2017 52.42 52.75 52.35 52.75 337,909 +0.47(+0.90%)
Aug 03, 2017 52.26 52.45 51.92 52.28 488,206 +0.06(+0.11%)
Aug 02, 2017 51.49 52.34 51.48 52.22 569,832 +0.71(+1.38%)
Aug 01, 2017 51.24 51.97 51.14 51.51 1,108,081 +0.34(+0.66%)
Jul 31, 2017 51.66 51.82 50.89 51.17 527,374 -0.71(-1.37%)
Jul 28, 2017 51.01 51.91 50.92 51.88 472,763 +0.84(+1.65%)
Jul 27, 2017 51.35 51.49 50.50 51.04 583,693 -0.20(-0.39%)
Jul 26, 2017 51.70 51.74 50.59 51.24 1,262,941 -0.95(-1.82%)
Jul 25, 2017 53.52 53.99 51.58 52.19 2,341,129 -2.37(-4.34%)
Jul 24, 2017 54.75 54.89 54.35 54.56 684,346 -0.15(-0.27%)
Jul 21, 2017 54.43 54.85 54.19 54.71 547,615 +0.22(+0.40%)
Jul 20, 2017 54.67 54.74 54.24 54.49 381,836 +0.01(+0.02%)
Jul 19, 2017 54.50 54.73 54.33 54.48 591,720 +0.31(+0.57%)
Jul 18, 2017 54.31 54.89 53.87 54.17 870,792 -0.08(-0.15%)
Jul 17, 2017 54.38 54.43 54.17 54.25 423,872 -0.11(-0.20%)
Jul 14, 2017 54.25 54.60 54.00 54.36 345,582 +0.16(+0.30%)
Jul 13, 2017 54.47 54.47 53.98 54.20 512,211 -0.06(-0.11%)
Jul 12, 2017 54.40 54.65 54.10 54.26 317,139 +0.16(+0.30%)
Jul 11, 2017 53.69 54.22 53.43 54.10 511,614 +0.34(+0.63%)
Jul 10, 2017 53.83 54.15 53.46 53.76 530,658 -0.07(-0.13%)
Jul 07, 2017 53.59 53.90 53.41 53.83 473,494 +0.38(+0.71%)
Jul 06, 2017 53.63 54.14 53.13 53.45 679,057 -0.33(-0.61%)
Jul 05, 2017 53.24 53.94 53.01 53.78 527,290 +0.60(+1.13%)
Jul 03, 2017 52.94 53.58 52.87 53.18 190,280 +0.39(+0.74%)
Jun 30, 2017 52.67 53.25 52.48 52.79 525,125 +0.47(+0.90%)
Jun 29, 2017 53.00 53.00 51.98 52.32 547,436 -0.66(-1.25%)
Jun 28, 2017 52.26 53.06 51.75 52.98 632,761 +0.96(+1.85%)
Jun 27, 2017 51.38 52.27 51.20 52.02 706,203 +0.57(+1.11%)
Jun 26, 2017 51.70 51.97 51.29 51.45 401,343 -0.14(-0.27%)
Jun 23, 2017 51.25 51.68 51.04 51.59 1,141,054 +0.28(+0.55%)
Jun 22, 2017 52.00 52.23 51.22 51.31 455,895 -0.40(-0.77%)
Jun 21, 2017 52.03 52.15 51.57 51.71 369,341 -0.08(-0.15%)
Jun 20, 2017 51.94 52.19 51.77 51.79 342,776 -0.36(-0.69%)
Jun 19, 2017 51.87 52.37 51.66 52.15 522,833 +0.66(+1.28%)
Jun 16, 2017 52.34 52.40 51.40 51.49 1,026,500 -0.72(-1.38%)
Jun 15, 2017 51.46 52.25 51.46 52.21 409,884 +0.45(+0.87%)
Jun 14, 2017 51.62 51.83 51.36 51.76 463,894 +0.24(+0.47%)
Jun 13, 2017 51.37 51.87 51.12 51.52 695,662 +0.05(+0.10%)
Jun 12, 2017 51.87 52.01 51.18 51.47 613,225 -0.36(-0.69%)
Jun 09, 2017 51.49 52.07 51.49 51.83 510,446 +0.44(+0.86%)
Jun 08, 2017 50.76 51.41 50.47 51.39 609,927 +0.45(+0.88%)
Jun 07, 2017 51.23 51.36 50.72 50.94 494,008 -0.33(-0.64%)
Jun 06, 2017 51.11 51.64 50.99 51.27 345,441 -0.14(-0.27%)
Jun 05, 2017 52.14 52.44 51.10 51.41 787,270 -0.76(-1.46%)
Jun 02, 2017 52.01 52.56 51.89 52.17 635,962 +0.16(+0.31%)
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.