Hexcel Corp (NY: HXL )

62.94 USD +0.90 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 62.41 62.41 61.26 62.04 446,363 -0.29(-0.47%)
Jun 21, 2021 61.40 62.36 61.14 62.33 496,783 +1.69(+2.79%)
Jun 18, 2021 60.02 61.03 59.98 60.64 963,528 -0.10(-0.16%)
Jun 17, 2021 61.77 62.25 59.93 60.74 963,560 -1.15(-1.86%)
Jun 16, 2021 61.55 62.54 61.06 61.89 743,986 +0.40(+0.65%)
Jun 15, 2021 60.65 61.58 60.52 61.49 550,473 +0.80(+1.32%)
Jun 14, 2021 61.58 61.89 60.55 60.69 769,248 -1.22(-1.97%)
Jun 11, 2021 61.49 61.94 61.11 61.91 366,624 +0.84(+1.38%)
Jun 10, 2021 62.05 62.17 60.87 61.07 589,207 -0.18(-0.29%)
Jun 09, 2021 62.11 62.11 60.96 61.25 608,487 -1.18(-1.89%)
Jun 08, 2021 61.62 62.50 60.82 62.43 452,016 +1.11(+1.81%)
Jun 07, 2021 60.63 61.38 60.11 61.32 602,400 +0.81(+1.34%)
Jun 04, 2021 60.04 60.63 59.69 60.51 519,940 +0.80(+1.34%)
Jun 03, 2021 59.46 59.99 59.17 59.71 480,001 -0.18(-0.30%)
Jun 02, 2021 60.12 60.35 59.07 59.89 434,912 -0.47(-0.78%)
Jun 01, 2021 60.00 60.73 59.13 60.36 754,691 +0.90(+1.51%)
May 28, 2021 60.00 60.00 58.62 59.46 700,785 -0.55(-0.92%)
May 27, 2021 59.17 60.40 58.74 60.01 1,039,682 +4.15(+7.43%)
May 26, 2021 54.66 55.91 54.50 55.86 558,694 +1.34(+2.46%)
May 25, 2021 54.89 55.63 54.46 54.52 845,674 +0.17(+0.31%)
May 24, 2021 53.72 54.68 53.16 54.35 663,697 +1.25(+2.35%)
May 21, 2021 53.04 53.89 52.85 53.10 454,624 +0.74(+1.41%)
May 20, 2021 51.82 52.55 51.01 52.36 526,592 +0.62(+1.20%)
May 19, 2021 51.12 51.85 50.45 51.74 422,263 -0.09(-0.17%)
May 18, 2021 52.08 52.87 51.43 51.83 571,438 -0.22(-0.42%)
May 17, 2021 52.01 52.48 51.29 52.05 350,022 -0.46(-0.88%)
May 14, 2021 52.00 52.64 51.35 52.51 498,174 +1.17(+2.28%)
May 13, 2021 50.77 52.43 50.77 51.34 672,767 +0.81(+1.60%)
May 12, 2021 51.54 52.83 50.43 50.53 442,956 -1.38(-2.66%)
May 11, 2021 51.84 53.00 51.17 51.91 1,024,824 -1.90(-3.53%)
May 10, 2021 54.57 55.18 53.73 53.81 480,931 -0.63(-1.16%)
May 07, 2021 53.82 54.80 52.91 54.44 676,069 +0.44(+0.81%)
May 06, 2021 53.74 54.12 52.12 54.00 788,833 +0.66(+1.24%)
May 05, 2021 54.57 54.93 53.07 53.34 911,395 -1.59(-2.89%)
May 04, 2021 55.88 56.32 54.33 54.93 596,245 -0.92(-1.65%)
May 03, 2021 57.07 57.35 55.82 55.85 399,731 -0.56(-0.99%)
Apr 30, 2021 56.25 56.82 55.28 56.41 694,700 -0.56(-0.98%)
Apr 29, 2021 57.28 57.41 56.00 56.97 465,109 +0.45(+0.80%)
Apr 28, 2021 58.40 58.61 56.39 56.52 778,173 -2.40(-4.07%)
Apr 27, 2021 58.88 60.10 58.79 58.92 832,610 +0.26(+0.44%)
Apr 26, 2021 57.76 58.92 57.51 58.66 761,503 +1.45(+2.53%)
Apr 23, 2021 57.23 58.16 56.90 57.21 758,500 +0.01(+0.02%)
Apr 22, 2021 58.31 58.83 56.90 57.20 1,037,628 -0.80(-1.38%)
Apr 21, 2021 57.28 58.24 56.36 58.00 973,373 +0.72(+1.26%)
Apr 20, 2021 57.27 57.85 55.55 57.28 1,319,316 +0.08(+0.14%)
Apr 19, 2021 57.22 57.77 56.34 57.20 1,042,210 -0.17(-0.30%)
Apr 16, 2021 57.00 57.48 56.40 57.37 504,600 +1.21(+2.15%)
Apr 15, 2021 56.94 57.06 55.38 56.16 536,907 -0.52(-0.92%)
Apr 14, 2021 56.76 57.92 56.29 56.68 639,116 +0.18(+0.32%)
Apr 13, 2021 57.48 57.80 55.76 56.50 805,683 -1.75(-3.00%)
Apr 12, 2021 56.78 58.27 56.28 58.25 773,428 +1.52(+2.68%)
Apr 09, 2021 56.24 56.76 55.50 56.73 497,500 +0.41(+0.73%)
Apr 08, 2021 56.30 56.61 55.63 56.32 510,733 -0.30(-0.53%)
Apr 07, 2021 56.66 56.87 55.70 56.62 414,931 +0.37(+0.66%)
Apr 06, 2021 56.76 57.38 56.05 56.25 517,688 -0.84(-1.47%)
Apr 05, 2021 57.19 57.75 56.57 57.09 623,400 +0.73(+1.30%)
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.