Skip to main content

Hexcel Corp (NY: HXL )

61.23 +0.72 (+1.19%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 58.10 59.12 56.88 59.11 518,164 +0.96(+1.64%)
Nov 29, 2022 57.81 58.88 57.81 58.16 310,791 +0.31(+0.53%)
Nov 28, 2022 59.43 59.43 57.63 57.85 530,320 -2.04(-3.41%)
Nov 25, 2022 59.80 60.20 59.64 59.89 111,283 +0.14(+0.23%)
Nov 23, 2022 59.83 60.15 59.22 59.75 341,283 -0.08(-0.13%)
Nov 22, 2022 58.78 59.91 58.34 59.83 487,443 +1.44(+2.47%)
Nov 21, 2022 57.56 58.47 57.27 58.39 438,348 +0.50(+0.87%)
Nov 18, 2022 57.52 58.50 56.82 57.89 668,668 +1.18(+2.09%)
Nov 17, 2022 56.48 56.89 55.94 56.71 339,159 -0.94(-1.63%)
Nov 16, 2022 58.45 58.45 57.24 57.64 407,007 -0.96(-1.63%)
Nov 15, 2022 59.17 59.65 58.16 58.60 663,031 +0.28(+0.47%)
Nov 14, 2022 58.27 59.57 57.93 58.32 600,750 -0.16(-0.27%)
Nov 11, 2022 59.29 60.26 58.28 58.48 836,315 -0.69(-1.17%)
Nov 10, 2022 58.18 59.22 58.17 59.17 531,754 +2.48(+4.38%)
Nov 09, 2022 57.04 57.76 56.56 56.69 502,960 -0.78(-1.36%)
Nov 08, 2022 56.17 57.51 55.92 57.47 516,767 +1.52(+2.71%)
Nov 07, 2022 54.94 55.97 54.60 55.95 441,349 +1.27(+2.33%)
Nov 04, 2022 54.68 55.22 53.38 54.68 402,445 +0.79(+1.46%)
Nov 03, 2022 54.12 54.53 52.98 53.89 643,564 -0.66(-1.21%)
Nov 02, 2022 55.53 54.52 54.55 683,369 -1.15(-2.07%)
Nov 01, 2022 55.39 55.85 54.57 55.70 466,375 +0.88(+1.60%)
Oct 31, 2022 54.63 55.02 53.52 54.82 754,345 -0.10(-0.18%)
Oct 28, 2022 53.59 55.17 53.16 54.92 637,369 +1.74(+3.28%)
Oct 27, 2022 53.40 54.81 52.95 53.18 795,991 +0.64(+1.22%)
Oct 26, 2022 54.94 55.21 52.15 52.54 1,476,452 -2.17(-3.96%)
Oct 25, 2022 53.26 55.28 51.73 54.71 1,821,930 -2.25(-3.96%)
Oct 24, 2022 56.94 57.42 56.19 56.96 932,122 +0.69(+1.22%)
Oct 21, 2022 54.47 56.29 54.07 56.27 533,803 +1.61(+2.95%)
Oct 20, 2022 55.37 56.09 54.60 54.66 323,942 -0.71(-1.28%)
Oct 19, 2022 54.76 55.53 54.46 55.36 399,061 +0.11(+0.20%)
Oct 18, 2022 55.26 56.20 54.99 55.26 605,182 +1.18(+2.18%)
Oct 17, 2022 53.53 54.34 53.31 54.08 525,167 +1.80(+3.45%)
Oct 14, 2022 53.07 53.43 51.96 52.27 567,089 -0.40(-0.77%)
Oct 13, 2022 49.98 52.92 49.21 52.68 811,746 +1.62(+3.18%)
Oct 12, 2022 51.85 52.58 50.63 51.05 822,000 -1.77(-3.35%)
Oct 11, 2022 53.17 53.92 52.29 52.83 670,647 -0.38(-0.72%)
Oct 10, 2022 53.41 54.26 53.13 53.21 391,676 +0.52(+0.99%)
Oct 07, 2022 53.35 53.35 52.14 52.69 364,671 -1.16(-2.16%)
Oct 06, 2022 53.82 54.72 53.22 53.85 395,726 -0.52(-0.96%)
Oct 05, 2022 54.15 55.05 53.59 54.37 491,162 -0.59(-1.07%)
Oct 04, 2022 53.82 54.96 53.82 54.96 442,305 +2.34(+4.45%)
Oct 03, 2022 51.64 53.19 51.38 52.62 661,752 +1.71(+3.36%)
Sep 30, 2022 51.07 51.93 50.78 50.91 676,919 -0.53(-1.03%)
Sep 29, 2022 52.21 52.53 50.81 51.44 631,371 -1.48(-2.79%)
Sep 28, 2022 52.00 53.28 51.54 52.91 817,293 +1.24(+2.40%)
Sep 27, 2022 52.44 53.22 51.55 51.67 457,381 +0.14(+0.27%)
Sep 26, 2022 52.42 53.09 51.51 51.54 448,641 -1.28(-2.42%)
Sep 23, 2022 53.46 53.46 51.90 52.82 631,487 -1.75(-3.21%)
Sep 22, 2022 56.15 56.15 54.05 54.57 532,723 -1.46(-2.60%)
Sep 21, 2022 58.49 58.49 56.02 56.02 633,501 -1.68(-2.92%)
Sep 20, 2022 57.21 57.82 56.71 57.71 579,424 +0.42(+0.74%)
Sep 19, 2022 55.37 57.43 55.37 57.28 342,265 +1.32(+2.36%)
Sep 16, 2022 56.78 56.82 55.19 55.96 839,323 -1.86(-3.22%)
Sep 15, 2022 58.45 59.21 57.72 57.83 314,323 -1.36(-2.30%)
Sep 14, 2022 58.72 59.34 57.35 59.18 630,845 +0.84(+1.43%)
Sep 13, 2022 58.82 59.62 58.05 58.35 580,525 -2.19(-3.61%)
Sep 12, 2022 60.18 60.83 59.72 60.53 429,097 +0.67(+1.12%)
Sep 09, 2022 59.06 60.20 58.98 59.86 534,089 +1.17(+2.00%)
Sep 08, 2022 57.33 58.84 56.99 58.69 692,418 +1.42(+2.47%)
Sep 07, 2022 55.65 57.55 55.65 57.27 960,801 +1.37(+2.45%)
Sep 06, 2022 57.10 57.16 55.82 55.91 517,287 -1.04(-1.83%)
Sep 02, 2022 57.86 58.29 56.62 56.95 597,183 -0.29(-0.50%)
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.