Hexcel Corp (NY: HXL )

56.03 USD -0.65 (-1.15%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 66.39 67.18 66.25 66.38 432,904 +0.34(+0.51%)
Jun 28, 2018 65.41 66.37 64.96 66.04 633,697 +0.49(+0.75%)
Jun 27, 2018 66.24 67.84 65.22 65.55 458,794 -0.47(-0.71%)
Jun 26, 2018 66.03 66.28 65.46 66.02 434,414 -0.07(-0.11%)
Jun 25, 2018 66.77 66.77 65.51 66.09 654,625 -0.90(-1.34%)
Jun 22, 2018 67.61 67.72 66.92 66.99 859,622 -0.02(-0.03%)
Jun 21, 2018 68.11 68.11 66.75 67.01 594,515 -1.21(-1.77%)
Jun 20, 2018 68.80 68.90 67.75 68.22 632,749 -0.58(-0.84%)
Jun 19, 2018 69.90 68.50 68.80 851,059 -2.00(-2.82%)
Jun 18, 2018 70.59 71.08 70.45 70.80 515,990 -0.24(-0.34%)
Jun 15, 2018 71.40 71.10 71.04 702,678 -0.06(-0.08%)
Jun 14, 2018 70.37 71.24 70.37 71.10 760,996 +1.02(+1.46%)
Jun 13, 2018 69.99 70.54 69.56 70.08 562,802 +0.10(+0.14%)
Jun 12, 2018 73.06 73.38 69.38 69.98 1,572,802 -3.28(-4.48%)
Jun 11, 2018 72.89 73.42 72.73 73.26 380,201 +0.17(+0.23%)
Jun 08, 2018 72.21 73.14 72.06 73.09 346,150 +0.68(+0.94%)
Jun 07, 2018 72.54 72.92 71.95 72.41 282,490 -0.17(-0.23%)
Jun 06, 2018 72.68 72.58 405,065 +0.98(+1.37%)
Jun 05, 2018 71.81 71.92 71.17 71.60 283,470 -0.11(-0.15%)
Jun 04, 2018 71.68 72.00 71.50 71.71 320,059 +0.25(+0.35%)
Jun 01, 2018 71.26 71.89 71.19 71.46 445,013 +0.63(+0.89%)
May 31, 2018 71.20 71.48 70.31 70.83 301,907 -0.45(-0.63%)
May 30, 2018 70.87 71.76 70.67 71.28 449,861 +0.72(+1.02%)
May 29, 2018 70.91 71.11 69.91 70.56 527,279 -0.70(-0.98%)
May 25, 2018 71.26 71.26 71.26 0 -0.61(-0.85%)
May 24, 2018 71.22 72.19 71.16 71.87 331,216 +0.62(+0.87%)
May 23, 2018 71.00 71.44 70.65 71.25 555,733 -0.10(-0.14%)
May 22, 2018 72.17 72.34 71.29 71.35 347,051 -0.62(-0.86%)
May 21, 2018 71.68 72.30 71.67 71.97 310,392 +0.77(+1.08%)
May 18, 2018 70.56 71.36 70.48 71.20 405,128 +0.77(+1.09%)
May 17, 2018 69.97 70.87 69.97 70.43 354,767 +0.54(+0.77%)
May 16, 2018 69.80 70.44 69.71 69.89 430,228 +0.07(+0.10%)
May 15, 2018 69.67 70.16 69.56 69.82 335,480 -0.13(-0.19%)
May 14, 2018 69.56 70.17 69.56 69.95 426,937 +0.31(+0.45%)
May 11, 2018 69.39 69.90 69.25 69.64 363,315 +0.30(+0.43%)
May 10, 2018 69.06 69.55 68.95 69.34 290,457 +0.25(+0.36%)
May 09, 2018 68.54 69.44 68.52 69.09 418,745 +0.65(+0.95%)
May 08, 2018 67.46 68.77 67.46 68.44 441,101 +0.70(+1.03%)
May 07, 2018 67.29 68.20 67.02 67.74 369,074 +0.78(+1.16%)
May 04, 2018 65.55 67.29 65.43 66.96 322,136 +1.14(+1.73%)
May 03, 2018 65.34 66.11 64.96 65.82 319,660 +0.08(+0.12%)
May 02, 2018 66.25 66.59 65.68 65.74 429,875 -0.46(-0.69%)
May 01, 2018 66.37 66.58 65.32 66.20 538,190 -0.27(-0.41%)
Apr 30, 2018 66.95 67.36 66.44 66.47 510,086 -0.29(-0.43%)
Apr 27, 2018 66.75 67.10 66.05 66.76 437,293 +0.02(+0.03%)
Apr 26, 2018 66.93 67.43 66.01 66.74 321,851 +0.15(+0.23%)
Apr 25, 2018 67.50 67.52 66.18 66.59 548,081 -0.97(-1.44%)
Apr 24, 2018 68.29 69.44 65.40 67.56 1,309,205 +2.51(+3.86%)
Apr 23, 2018 65.38 65.56 64.76 65.05 225,329 -0.25(-0.38%)
Apr 20, 2018 65.78 65.84 64.93 65.30 312,307 -0.55(-0.84%)
Apr 19, 2018 65.72 66.32 65.44 65.85 206,690 +0.11(+0.17%)
Apr 18, 2018 65.83 66.21 65.28 65.74 409,605 +0.30(+0.46%)
Apr 17, 2018 65.85 66.01 65.12 65.44 376,601 +0.09(+0.14%)
Apr 16, 2018 65.17 65.57 64.86 65.35 271,179 +0.67(+1.04%)
Apr 13, 2018 65.61 65.66 64.57 64.68 290,808 -0.74(-1.13%)
Apr 12, 2018 65.58 65.90 65.36 65.42 291,027 +0.20(+0.31%)
Apr 11, 2018 64.64 65.64 64.62 65.22 440,248 +0.24(+0.37%)
Apr 10, 2018 65.25 66.22 64.76 64.98 280,366 +0.64(+0.99%)
Apr 09, 2018 65.07 65.57 64.27 64.34 286,591 -0.14(-0.22%)
Apr 06, 2018 65.22 65.79 63.85 64.48 344,669 -1.40(-2.13%)
Apr 05, 2018 65.54 66.05 65.21 65.88 479,794 +0.80(+1.23%)
Apr 04, 2018 63.31 65.17 63.26 65.08 306,690 +0.42(+0.65%)
Apr 03, 2018 63.63 64.76 63.58 64.66 374,393 +1.29(+2.04%)
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.