Hexcel Corp (NY: HXL )

53.24 USD +2.45 (+4.82%)
Official Closing Price Updated: 7:25 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 50.34 53.50 49.65 53.24 1,016,021 +2.45(+4.82%)
Dec 01, 2020 50.86 51.97 50.36 50.79 783,688 +1.27(+2.56%)
Nov 30, 2020 51.51 51.85 49.40 49.52 960,777 -2.38(-4.59%)
Nov 27, 2020 52.11 52.77 51.79 51.90 376,400 -0.05(-0.10%)
Nov 25, 2020 51.92 52.67 51.18 51.95 847,900 -0.81(-1.54%)
Nov 24, 2020 52.90 53.83 52.45 52.76 1,250,038 +1.10(+2.13%)
Nov 23, 2020 49.00 51.91 48.36 51.66 1,142,714 +3.30(+6.82%)
Nov 20, 2020 49.19 49.35 48.15 48.36 679,300 -1.34(-2.70%)
Nov 19, 2020 49.52 50.41 49.08 49.70 842,011 -0.38(-0.76%)
Nov 18, 2020 52.25 53.54 50.04 50.08 1,540,698 -1.78(-3.43%)
Nov 17, 2020 48.41 52.49 47.90 51.86 1,949,581 +2.28(+4.60%)
Nov 16, 2020 47.60 49.90 46.52 49.58 2,029,484 +4.08(+8.97%)
Nov 13, 2020 42.77 45.68 42.56 45.50 1,527,100 +3.42(+8.13%)
Nov 12, 2020 41.50 42.56 41.00 42.08 1,656,481 -0.03(-0.07%)
Nov 11, 2020 42.13 46.81 40.07 42.11 9,287,601 +0.14(+0.33%)
Nov 10, 2020 41.14 42.45 40.65 41.97 2,683,575 +1.19(+2.92%)
Nov 09, 2020 39.55 42.01 38.99 40.78 3,310,255 +5.45(+15.43%)
Nov 06, 2020 35.44 35.73 34.65 35.33 567,300 -0.24(-0.67%)
Nov 05, 2020 33.92 35.98 33.91 35.57 725,499 +1.68(+4.96%)
Nov 04, 2020 35.15 35.52 33.16 33.89 1,194,083 -1.45(-4.10%)
Nov 03, 2020 35.54 35.86 34.52 35.34 1,060,449 +0.41(+1.17%)
Nov 02, 2020 34.07 34.99 33.21 34.93 922,654 +1.45(+4.33%)
Oct 30, 2020 32.70 33.58 32.43 33.48 1,037,200 +0.64(+1.95%)
Oct 29, 2020 31.60 33.11 31.35 32.84 1,075,665 +1.13(+3.56%)
Oct 28, 2020 32.15 33.07 31.57 31.71 1,730,436 -1.08(-3.29%)
Oct 27, 2020 32.99 33.60 32.77 32.79 1,205,799 -0.46(-1.38%)
Oct 26, 2020 34.90 34.90 32.90 33.25 1,828,605 -2.25(-6.34%)
Oct 23, 2020 34.03 35.83 34.00 35.50 1,664,700 +2.01(+6.00%)
Oct 22, 2020 31.75 33.99 31.32 33.49 1,661,709 +1.47(+4.59%)
Oct 21, 2020 32.92 33.59 32.01 32.02 1,741,318 -2.08(-6.10%)
Oct 20, 2020 34.17 35.50 33.70 34.10 2,573,203 -2.25(-6.19%)
Oct 19, 2020 35.75 36.42 35.06 36.35 1,294,080 +0.82(+2.31%)
Oct 16, 2020 37.18 37.33 35.51 35.53 753,300 -0.89(-2.44%)
Oct 15, 2020 35.49 36.48 34.76 36.42 780,187 +0.72(+2.02%)
Oct 14, 2020 35.87 36.70 35.56 35.70 828,895 -0.09(-0.25%)
Oct 13, 2020 36.71 36.71 34.89 35.79 1,184,478 -1.66(-4.43%)
Oct 12, 2020 37.23 37.66 36.61 37.45 947,574 +0.43(+1.16%)
Oct 09, 2020 37.20 37.51 36.30 37.02 1,022,000 -1.17(-3.06%)
Oct 08, 2020 38.18 38.24 37.10 38.19 918,787 +0.56(+1.49%)
Oct 07, 2020 37.60 38.01 37.53 37.63 792,943 +0.72(+1.95%)
Oct 06, 2020 37.99 38.16 36.63 36.91 1,184,028 -0.55(-1.47%)
Oct 05, 2020 38.08 38.08 36.82 37.46 1,081,614 +0.31(+0.83%)
Oct 02, 2020 34.18 37.45 34.18 37.15 1,024,900 +1.85(+5.24%)
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.