Hexcel Corp (NY: HXL )

57.20 USD -0.80 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 80.26 80.57 79.45 79.63 179,900 -0.60(-0.75%)
Nov 27, 2019 80.12 80.28 79.38 80.23 389,700 -0.06(-0.07%)
Nov 26, 2019 78.83 80.30 78.40 80.29 539,726 +1.56(+1.98%)
Nov 25, 2019 77.63 78.92 77.26 78.73 336,389 +1.31(+1.69%)
Nov 22, 2019 78.16 78.16 77.02 77.42 292,100 -0.70(-0.90%)
Nov 21, 2019 79.47 79.71 77.99 78.12 406,285 -1.41(-1.77%)
Nov 20, 2019 79.15 80.33 79.12 79.53 731,775 +0.27(+0.34%)
Nov 19, 2019 79.77 79.99 79.11 79.26 439,399 -0.30(-0.38%)
Nov 18, 2019 79.81 80.14 79.27 79.56 446,678 -0.46(-0.57%)
Nov 15, 2019 79.64 80.57 79.64 80.02 519,600 +0.54(+0.68%)
Nov 14, 2019 78.10 79.64 78.04 79.48 560,912 +1.25(+1.60%)
Nov 13, 2019 77.73 78.54 77.42 78.23 409,649 +0.21(+0.27%)
Nov 12, 2019 77.56 78.51 77.28 78.02 591,970 +0.57(+0.74%)
Nov 11, 2019 77.01 77.72 76.64 77.45 374,953 +0.00(+0.00%)
Nov 08, 2019 77.00 78.09 76.79 77.45 395,900 +0.57(+0.74%)
Nov 07, 2019 77.77 77.85 76.57 76.88 741,542 -0.47(-0.61%)
Nov 06, 2019 76.61 77.62 76.45 77.35 392,689 +0.77(+1.01%)
Nov 05, 2019 75.41 76.80 75.30 76.58 679,173 +1.24(+1.65%)
Nov 04, 2019 76.02 76.45 75.02 75.34 631,329 -0.28(-0.37%)
Nov 01, 2019 75.33 75.75 74.72 75.62 599,900 +1.00(+1.34%)
Oct 31, 2019 74.49 75.34 73.90 74.62 379,330 -0.11(-0.15%)
Oct 30, 2019 74.36 74.92 73.76 74.73 501,677 +0.64(+0.86%)
Oct 29, 2019 74.06 75.10 74.03 74.09 558,360 -0.05(-0.07%)
Oct 28, 2019 73.82 74.50 73.82 74.14 489,304 +0.42(+0.57%)
Oct 25, 2019 73.88 74.59 73.29 73.72 629,500 -0.73(-0.98%)
Oct 24, 2019 74.47 74.90 74.24 74.45 715,581 +0.30(+0.40%)
Oct 23, 2019 75.12 75.71 73.02 74.15 785,869 -1.44(-1.91%)
Oct 22, 2019 74.00 76.83 72.20 75.59 1,176,882 +0.83(+1.11%)
Oct 21, 2019 76.18 76.94 74.12 74.76 942,608 -1.41(-1.85%)
Oct 18, 2019 76.53 76.86 75.89 76.17 498,000 -0.55(-0.72%)
Oct 17, 2019 76.33 77.14 75.95 76.72 357,420 +0.73(+0.96%)
Oct 16, 2019 76.38 76.45 74.79 75.99 488,846 -0.78(-1.02%)
Oct 15, 2019 77.55 77.59 76.49 76.77 465,341 -0.63(-0.81%)
Oct 14, 2019 77.14 77.69 76.98 77.40 337,623 -0.16(-0.21%)
Oct 11, 2019 78.04 78.86 77.33 77.56 289,400 +0.30(+0.39%)
Oct 10, 2019 76.80 77.91 76.64 77.26 192,981 +0.59(+0.77%)
Oct 09, 2019 76.63 76.92 76.23 76.67 307,993 +0.71(+0.93%)
Oct 08, 2019 77.03 77.15 75.78 75.96 419,939 -1.84(-2.37%)
Oct 07, 2019 77.72 78.32 77.47 77.80 370,431 -0.18(-0.23%)
Oct 04, 2019 77.47 78.02 77.43 77.98 302,700 +0.50(+0.65%)
Oct 03, 2019 76.49 77.77 75.63 77.48 637,822 +1.33(+1.75%)
Oct 02, 2019 76.17 77.19 74.42 76.15 996,817 -0.75(-0.98%)
Oct 01, 2019 80.00 81.89 75.34 76.90 1,633,538 -5.23(-6.37%)
Sep 30, 2019 81.21 82.29 80.66 82.13 421,182 +1.22(+1.51%)
Sep 27, 2019 82.28 82.44 80.72 80.91 414,100 -1.05(-1.28%)
Sep 26, 2019 82.94 83.13 81.24 81.96 294,770 -0.71(-0.86%)
Sep 25, 2019 81.52 82.79 81.37 82.67 295,883 +1.21(+1.49%)
Sep 24, 2019 83.50 83.73 80.69 81.46 469,935 -1.56(-1.88%)
Sep 23, 2019 82.63 83.33 82.29 83.02 277,504 +0.02(+0.02%)
Sep 20, 2019 83.84 84.28 82.61 83.00 850,400 -0.83(-0.99%)
Sep 19, 2019 83.52 84.47 83.52 83.83 272,682 +0.41(+0.49%)
Sep 18, 2019 83.43 84.02 82.30 83.42 275,785 -0.01(-0.01%)
Sep 17, 2019 82.55 84.21 82.14 83.43 421,700 +1.04(+1.26%)
Sep 16, 2019 81.50 82.72 81.35 82.39 256,139 +0.61(+0.75%)
Sep 13, 2019 81.91 82.64 81.25 81.78 415,000 +0.47(+0.58%)
Sep 12, 2019 81.58 81.93 80.93 81.31 373,230 -0.18(-0.22%)
Sep 11, 2019 82.21 82.21 80.90 81.49 457,016 -0.77(-0.94%)
Sep 10, 2019 82.97 82.97 81.27 82.26 422,863 -0.67(-0.81%)
Sep 09, 2019 85.40 85.40 82.78 82.93 390,835 -2.27(-2.66%)
Sep 06, 2019 85.33 85.83 84.76 85.20 364,200 -0.13(-0.15%)
Sep 05, 2019 86.00 87.00 85.06 85.33 410,866 +0.32(+0.38%)
Sep 04, 2019 84.45 85.54 84.30 85.01 430,239 +0.80(+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.