Skip to main content

Hexcel Corp (NY: HXL )

67.39 +1.25 (+1.89%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 66.01 67.28 65.47 66.10 1,439,521 +0.38(+0.58%)
Jan 30, 2024 65.56 66.05 64.55 65.72 2,060,600 -0.76(-1.14%)
Jan 29, 2024 66.57 66.85 65.81 66.48 1,101,007 -0.19(-0.28%)
Jan 26, 2024 65.68 67.55 65.68 66.67 1,681,146 +1.34(+2.06%)
Jan 25, 2024 65.31 70.33 64.46 65.32 3,584,285 -6.01(-8.43%)
Jan 24, 2024 72.13 72.18 71.03 71.34 674,897 -0.36(-0.50%)
Jan 23, 2024 71.59 72.14 71.10 71.69 537,038 +0.50(+0.70%)
Jan 22, 2024 71.02 71.73 71.00 71.20 630,129 +0.27(+0.38%)
Jan 19, 2024 71.13 71.24 70.41 70.93 411,666 +0.01(+0.01%)
Jan 18, 2024 71.26 71.61 70.35 70.92 652,099 +0.07(+0.10%)
Jan 17, 2024 69.29 70.96 69.29 70.85 460,013 +0.42(+0.59%)
Jan 16, 2024 70.58 70.87 68.86 70.43 571,593 -0.99(-1.38%)
Jan 12, 2024 71.84 72.26 71.24 71.42 316,013 -0.14(-0.19%)
Jan 11, 2024 70.84 71.68 70.11 71.55 412,589 +0.77(+1.08%)
Jan 10, 2024 71.78 71.85 70.34 70.79 484,105 +0.55(+0.78%)
Jan 09, 2024 69.62 70.40 69.18 70.24 308,337 -0.03(-0.04%)
Jan 08, 2024 70.50 70.83 69.80 70.27 509,648 -0.89(-1.25%)
Jan 05, 2024 71.03 71.51 70.47 71.16 565,611 +0.19(+0.27%)
Jan 04, 2024 70.95 71.24 70.26 70.97 385,482 +0.36(+0.51%)
Jan 03, 2024 71.86 71.86 70.55 70.61 330,448 -1.78(-2.46%)
Jan 02, 2024 72.98 73.59 71.91 72.39 264,696 -1.04(-1.41%)
Dec 29, 2023 73.73 73.91 73.28 73.43 214,174 -0.19(-0.26%)
Dec 28, 2023 73.60 73.90 73.22 73.62 199,054 -0.08(-0.11%)
Dec 27, 2023 73.97 74.28 73.58 73.70 219,586 -0.35(-0.47%)
Dec 26, 2023 73.37 74.52 72.95 74.04 197,926 +0.74(+1.01%)
Dec 22, 2023 73.51 73.88 73.06 73.31 209,574 +0.33(+0.45%)
Dec 21, 2023 72.52 73.06 71.85 72.98 476,515 +1.29(+1.81%)
Dec 20, 2023 73.27 73.53 71.65 71.68 446,467 -1.88(-2.56%)
Dec 19, 2023 72.97 74.05 72.97 73.57 334,661 +0.93(+1.27%)
Dec 18, 2023 72.33 73.00 72.00 72.64 474,072 +0.41(+0.57%)
Dec 15, 2023 71.79 73.51 71.72 72.23 1,341,631 +0.15(+0.21%)
Dec 14, 2023 73.71 74.15 71.23 72.08 626,395 -1.30(-1.78%)
Dec 13, 2023 72.31 73.67 72.04 73.39 542,993 +0.82(+1.12%)
Dec 12, 2023 71.09 72.74 70.34 72.57 605,739 +1.59(+2.24%)
Dec 11, 2023 70.58 71.38 70.58 70.98 414,900 -0.07(-0.10%)
Dec 08, 2023 69.87 71.09 69.87 71.05 335,675 +1.08(+1.54%)
Dec 07, 2023 70.53 70.88 69.96 69.97 273,530 -0.57(-0.80%)
Dec 06, 2023 70.25 71.07 70.10 70.54 404,920 +0.79(+1.13%)
Dec 05, 2023 71.35 71.35 69.72 69.75 458,096 -1.83(-2.56%)
Dec 04, 2023 70.86 71.90 70.70 71.58 521,392 +0.44(+0.62%)
Dec 01, 2023 69.24 71.34 69.20 71.15 642,953 +2.14(+3.10%)
Nov 30, 2023 67.77 69.15 67.56 69.01 500,753 +1.58(+2.35%)
Nov 29, 2023 68.12 68.61 67.25 67.42 470,255 -0.18(-0.27%)
Nov 28, 2023 67.86 68.40 67.25 67.60 486,511 +0.26(+0.38%)
Nov 27, 2023 67.21 67.65 66.72 67.34 407,570 -0.10(-0.15%)
Nov 24, 2023 67.20 67.45 66.71 67.44 105,737 +0.51(+0.76%)
Nov 22, 2023 66.52 67.11 65.92 66.94 273,926 +0.58(+0.87%)
Nov 21, 2023 66.29 66.87 65.87 66.36 357,273 -0.30(-0.45%)
Nov 20, 2023 65.92 66.69 65.31 66.66 290,193 +0.93(+1.41%)
Nov 17, 2023 65.93 66.32 65.25 65.73 383,191 +0.20(+0.30%)
Nov 16, 2023 66.30 66.64 65.38 65.53 383,740 -0.77(-1.16%)
Nov 15, 2023 66.81 67.23 66.25 66.30 422,518 -0.23(-0.34%)
Nov 14, 2023 66.18 66.94 65.90 66.53 579,542 +1.22(+1.88%)
Nov 13, 2023 64.45 65.95 64.18 65.30 495,290 +0.70(+1.08%)
Nov 10, 2023 63.98 64.62 63.25 64.61 384,130 +1.07(+1.68%)
Nov 09, 2023 64.50 64.62 63.47 63.54 372,999 -0.15(-0.23%)
Nov 08, 2023 63.37 63.81 62.58 63.69 342,208 +0.38(+0.60%)
Nov 07, 2023 63.20 63.75 62.61 63.31 351,653 -0.12(-0.19%)
Nov 06, 2023 63.46 63.84 62.86 63.43 388,341 +0.13(+0.20%)
Nov 03, 2023 64.83 65.10 63.27 63.30 602,812 -0.82(-1.27%)
Nov 02, 2023 62.75 64.29 62.75 64.12 704,390 +1.99(+3.20%)
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.