Skip to main content

Hexcel Corp (NY: HXL )

60.82 +0.31 (+0.51%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 57.46 57.46 56.10 56.45 499,326 -0.94(-1.64%)
May 27, 2022 56.10 57.43 56.10 57.40 304,910 +1.30(+2.31%)
May 26, 2022 55.14 56.51 54.75 56.10 649,575 +1.93(+3.56%)
May 25, 2022 52.49 54.35 52.49 54.17 734,979 +1.62(+3.09%)
May 24, 2022 52.68 53.14 51.14 52.55 609,804 -0.40(-0.76%)
May 23, 2022 52.65 53.19 50.81 52.96 493,145 +1.19(+2.30%)
May 20, 2022 53.70 53.70 51.03 51.77 610,903 -1.27(-2.39%)
May 19, 2022 51.65 53.78 51.65 53.03 641,869 +0.92(+1.77%)
May 18, 2022 53.04 53.68 51.64 52.11 994,998 -1.90(-3.51%)
May 17, 2022 52.94 54.51 52.83 54.01 500,587 +1.87(+3.58%)
May 16, 2022 52.02 53.39 51.92 52.14 389,936 +0.01(+0.02%)
May 13, 2022 51.01 52.72 50.80 52.13 908,114 +1.84(+3.65%)
May 12, 2022 51.08 52.08 49.45 50.29 698,616 -1.45(-2.81%)
May 11, 2022 52.83 54.22 51.68 51.75 789,605 -1.41(-2.66%)
May 10, 2022 52.40 54.36 51.85 53.16 970,120 +1.41(+2.72%)
May 09, 2022 55.62 55.84 51.20 51.76 1,322,635 -4.61(-8.18%)
May 06, 2022 56.99 57.07 54.60 56.37 969,530 -0.76(-1.32%)
May 05, 2022 57.39 58.17 56.29 57.12 750,930 -0.71(-1.22%)
May 04, 2022 55.92 58.02 55.07 57.83 1,355,640 +3.26(+5.97%)
May 03, 2022 53.94 55.01 53.43 54.57 554,859 +0.99(+1.85%)
May 02, 2022 53.58 54.12 52.01 53.58 556,940 +0.26(+0.48%)
Apr 29, 2022 54.97 55.46 53.25 53.33 537,018 -1.69(-3.07%)
Apr 28, 2022 55.05 55.42 52.36 55.01 836,599 +0.47(+0.86%)
Apr 27, 2022 55.23 55.38 52.95 54.54 1,010,271 -0.67(-1.21%)
Apr 26, 2022 55.82 57.34 55.06 55.21 1,522,442 +1.03(+1.90%)
Apr 25, 2022 54.40 54.49 52.46 54.18 928,671 -0.36(-0.67%)
Apr 22, 2022 55.03 56.18 54.54 54.54 664,591 -1.17(-2.10%)
Apr 21, 2022 58.30 58.56 55.50 55.71 789,916 -1.37(-2.41%)
Apr 20, 2022 56.62 57.33 55.64 57.08 778,515 +1.00(+1.78%)
Apr 19, 2022 55.26 56.29 55.02 56.08 752,841 +1.08(+1.96%)
Apr 18, 2022 55.45 55.71 54.77 55.00 621,343 -0.15(-0.27%)
Apr 14, 2022 54.63 55.82 54.63 55.15 534,699 +0.08(+0.14%)
Apr 13, 2022 54.25 55.32 54.25 55.07 594,155 +1.14(+2.11%)
Apr 12, 2022 53.95 55.17 53.66 53.93 574,740 +0.49(+0.92%)
Apr 11, 2022 53.66 54.97 53.40 53.44 970,853 -0.12(-0.22%)
Apr 08, 2022 54.24 54.55 53.45 53.56 412,255 -0.77(-1.43%)
Apr 07, 2022 54.77 54.84 53.44 54.34 428,764 -0.33(-0.61%)
Apr 06, 2022 54.70 55.03 54.01 54.67 473,669 -0.56(-1.01%)
Apr 05, 2022 57.30 58.28 55.19 55.23 446,051 -2.28(-3.96%)
Apr 04, 2022 58.71 59.18 56.01 57.51 716,304 -1.33(-2.27%)
Apr 01, 2022 58.59 59.21 58.27 58.84 572,332 +0.50(+0.86%)
Mar 31, 2022 58.58 59.75 58.32 58.34 550,205 -0.36(-0.62%)
Mar 30, 2022 58.74 59.12 58.11 58.70 482,577 -0.04(-0.07%)
Mar 29, 2022 58.00 59.14 57.54 58.74 493,076 +1.30(+2.27%)
Mar 28, 2022 58.05 58.48 56.66 57.44 494,585 -0.97(-1.66%)
Mar 25, 2022 57.82 58.82 57.80 58.41 519,227 +0.09(+0.15%)
Mar 24, 2022 56.82 58.42 56.21 58.32 727,122 +1.81(+3.21%)
Mar 23, 2022 56.94 57.54 56.27 56.50 394,406 -0.96(-1.67%)
Mar 22, 2022 56.50 58.21 56.50 57.47 677,857 +1.27(+2.25%)
Mar 21, 2022 55.71 56.42 55.01 56.20 673,497 -0.50(-0.88%)
Mar 18, 2022 55.47 56.93 54.92 56.70 1,400,498 +1.60(+2.90%)
Mar 17, 2022 54.66 55.12 54.20 55.10 969,688 -0.10(-0.18%)
Mar 16, 2022 55.20 56.25 53.94 55.20 696,615 +0.76(+1.39%)
Mar 15, 2022 53.15 54.50 52.96 54.44 701,662 +1.71(+3.24%)
Mar 14, 2022 53.81 54.44 52.27 52.74 1,003,965 -1.52(-2.80%)
Mar 11, 2022 54.80 56.55 54.22 54.26 892,657 -0.32(-0.59%)
Mar 10, 2022 53.35 54.58 535,151 +0.45(+0.83%)
Mar 09, 2022 52.92 54.61 52.28 54.13 1,201,450 +2.89(+5.65%)
Mar 08, 2022 50.18 52.53 49.38 51.24 944,000 +1.62(+3.26%)
Mar 07, 2022 53.04 53.91 49.58 49.62 1,146,123 -3.37(-6.37%)
Mar 04, 2022 54.18 54.72 52.24 52.99 989,236 -1.90(-3.47%)
Mar 03, 2022 56.26 56.38 54.21 54.90 752,442 -1.10(-1.96%)
Mar 02, 2022 54.96 56.53 54.18 55.99 512,715 +2.01(+3.73%)
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.