Skip to main content

Hexcel Corp (NY: HXL )

73.27 +0.47 (+0.64%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 38.26 38.60 36.25 36.69 1,086,617 -1.61(-4.21%)
Jul 30, 2020 37.55 38.89 36.59 38.31 1,197,807 -0.90(-2.28%)
Jul 29, 2020 40.88 41.17 38.88 39.20 1,340,932 -1.64(-4.02%)
Jul 28, 2020 41.15 42.70 40.71 40.84 1,422,300 -3.08(-7.01%)
Jul 27, 2020 44.67 45.64 43.25 43.92 1,361,350 -0.98(-2.19%)
Jul 24, 2020 45.83 46.20 44.66 44.91 634,546 -1.04(-2.27%)
Jul 23, 2020 44.92 46.10 44.24 45.95 722,374 +0.73(+1.61%)
Jul 22, 2020 44.06 45.41 43.89 45.22 668,781 +0.99(+2.25%)
Jul 21, 2020 44.12 44.62 43.60 44.23 431,451 +0.65(+1.49%)
Jul 20, 2020 43.80 44.26 42.90 43.58 424,354 -0.53(-1.20%)
Jul 17, 2020 43.92 44.43 43.29 44.11 484,296 +0.24(+0.54%)
Jul 16, 2020 44.01 44.21 42.81 43.87 591,443 -0.79(-1.76%)
Jul 15, 2020 44.26 44.98 43.21 44.66 1,062,972 +2.34(+5.53%)
Jul 14, 2020 41.45 42.46 40.51 42.32 644,160 +0.87(+2.09%)
Jul 13, 2020 42.87 43.62 40.92 41.45 1,173,987 -0.81(-1.91%)
Jul 10, 2020 40.83 42.38 40.38 42.26 666,365 +1.33(+3.24%)
Jul 09, 2020 43.44 43.60 40.79 40.93 758,773 -2.72(-6.22%)
Jul 08, 2020 43.24 44.10 42.49 43.65 784,767 +0.54(+1.26%)
Jul 07, 2020 44.21 44.55 42.83 43.11 781,927 -1.28(-2.88%)
Jul 06, 2020 44.55 44.80 43.07 44.38 1,671,058 +0.99(+2.29%)
Jul 02, 2020 44.29 45.34 42.79 43.39 632,818 +0.31(+0.73%)
Jul 01, 2020 44.78 45.77 42.70 43.08 1,034,260 -1.41(-3.16%)
Jun 30, 2020 45.45 45.88 44.35 44.48 1,076,248 -1.75(-3.79%)
Jun 29, 2020 44.34 46.34 43.36 46.23 1,334,550 +2.95(+6.82%)
Jun 26, 2020 42.33 43.46 40.48 43.28 3,546,629 +0.63(+1.48%)
Jun 25, 2020 40.55 42.65 40.28 42.65 1,475,309 +1.56(+3.81%)
Jun 24, 2020 43.19 43.43 40.96 41.09 2,164,928 -2.74(-6.26%)
Jun 23, 2020 43.28 44.68 41.97 43.83 1,788,335 +0.27(+0.61%)
Jun 22, 2020 43.30 43.92 42.14 43.57 1,456,072 -0.08(-0.18%)
Jun 19, 2020 45.61 46.11 43.21 43.65 13,135,377 -1.19(-2.65%)
Jun 18, 2020 43.46 45.74 43.37 44.84 1,650,965 +0.00(+0.00%)
Jun 17, 2020 44.71 45.71 44.37 44.84 1,965,661 -0.14(-0.31%)
Jun 16, 2020 47.82 48.80 44.76 44.97 2,884,178 -0.58(-1.27%)
Jun 15, 2020 43.28 47.50 42.80 45.55 3,872,731 +3.60(+8.58%)
Jun 12, 2020 42.27 42.68 39.48 41.95 1,317,075 +2.71(+6.92%)
Jun 11, 2020 39.74 41.66 39.09 39.24 2,230,107 -3.93(-9.11%)
Jun 10, 2020 43.26 44.88 41.20 43.17 1,925,406 -0.64(-1.46%)
Jun 09, 2020 45.40 45.93 43.46 43.81 1,299,604 -3.31(-7.03%)
Jun 08, 2020 47.78 48.50 46.56 47.13 1,478,195 +0.77(+1.66%)
Jun 05, 2020 48.22 52.36 45.48 46.36 2,570,106 +2.38(+5.41%)
Jun 04, 2020 41.53 44.14 40.94 43.98 2,103,434 +2.47(+5.95%)
Jun 03, 2020 38.32 42.39 38.32 41.51 2,655,492 +4.12(+11.02%)
Jun 02, 2020 36.75 38.29 36.70 37.39 1,182,028 +1.21(+3.34%)
Jun 01, 2020 35.85 37.27 35.85 36.18 718,467 +0.58(+1.63%)
May 29, 2020 34.19 35.97 33.61 35.60 1,214,502 +0.59(+1.69%)
May 28, 2020 36.96 38.65 34.74 35.01 2,247,269 -1.00(-2.79%)
May 27, 2020 35.71 36.14 34.08 36.01 1,798,135 +1.93(+5.66%)
May 26, 2020 32.40 34.69 31.97 34.09 1,619,190 +3.75(+12.35%)
May 22, 2020 30.65 30.94 29.44 30.34 1,040,058 -0.27(-0.87%)
May 21, 2020 30.39 31.94 30.07 30.60 2,525,289 +0.39(+1.30%)
May 20, 2020 29.27 30.83 29.18 30.21 621,938 +1.41(+4.88%)
May 19, 2020 29.90 30.24 28.53 28.80 956,061 -1.07(-3.59%)
May 18, 2020 28.99 30.48 28.90 29.87 1,849,675 +2.60(+9.52%)
May 15, 2020 26.89 27.92 26.59 27.28 1,432,660 -0.32(-1.18%)
May 14, 2020 25.64 27.61 24.14 27.60 1,722,869 +1.29(+4.90%)
May 13, 2020 27.56 27.56 25.09 26.31 1,862,424 -1.37(-4.94%)
May 12, 2020 28.70 29.37 27.66 27.68 3,392,836 -0.88(-3.07%)
May 11, 2020 28.73 29.12 27.97 28.56 1,081,296 -0.81(-2.75%)
May 08, 2020 28.51 29.64 28.51 29.36 2,510,636 +1.34(+4.77%)
May 07, 2020 27.51 29.22 27.22 28.03 2,130,860 +0.81(+2.96%)
May 06, 2020 29.07 29.07 27.05 27.22 1,685,033 -1.44(-5.01%)
May 05, 2020 30.28 30.56 28.26 28.66 2,536,405 -1.29(-4.30%)
May 04, 2020 30.14 30.48 28.76 29.94 1,354,751 -1.33(-4.25%)
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.