Hexcel Corp (NY: HXL )

56.50 USD -1.75 (-3.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 55.20 55.31 54.86 54.98 680,877 -0.15(-0.27%)
Feb 27, 2017 54.44 55.32 54.17 55.13 713,374 +0.87(+1.60%)
Feb 24, 2017 53.42 54.26 53.28 54.26 570,433 +0.44(+0.82%)
Feb 23, 2017 53.87 54.00 53.51 53.82 302,135 +0.08(+0.15%)
Feb 22, 2017 53.71 53.90 53.60 53.74 646,438 -0.12(-0.22%)
Feb 21, 2017 53.47 53.97 53.45 53.86 558,251 +0.44(+0.82%)
Feb 17, 2017 53.42 53.42 53.42 0 +0.14(+0.26%)
Feb 16, 2017 53.25 53.30 52.87 53.28 476,648 +0.20(+0.38%)
Feb 15, 2017 52.85 53.12 52.64 53.08 437,507 +0.29(+0.55%)
Feb 14, 2017 52.53 52.82 52.20 52.79 377,867 +0.27(+0.51%)
Feb 13, 2017 52.41 52.91 52.36 52.52 611,862 +0.23(+0.44%)
Feb 10, 2017 51.84 52.91 51.58 52.29 843,543 +1.12(+2.19%)
Feb 09, 2017 51.12 51.71 50.99 51.17 600,469 +0.05(+0.10%)
Feb 08, 2017 51.46 51.48 50.78 51.12 601,443 -0.47(-0.91%)
Feb 07, 2017 51.71 52.19 51.37 51.59 541,345 -0.04(-0.08%)
Feb 06, 2017 51.75 52.46 51.54 51.63 663,629 +0.59(+1.16%)
Feb 03, 2017 50.74 51.11 50.43 51.04 1,187,175 +0.54(+1.07%)
Feb 02, 2017 50.64 50.82 50.24 50.50 501,447 -0.41(-0.81%)
Feb 01, 2017 51.87 51.97 50.62 50.91 465,746 -0.44(-0.86%)
Jan 31, 2017 50.21 51.38 50.17 51.35 847,833 +0.85(+1.68%)
Jan 30, 2017 50.13 50.71 49.81 50.50 944,201 +0.03(+0.06%)
Jan 27, 2017 50.85 51.27 50.09 50.47 1,112,932 -0.38(-0.75%)
Jan 26, 2017 50.65 51.90 50.01 50.85 1,255,216 -0.09(-0.18%)
Jan 25, 2017 51.42 51.42 50.66 50.94 1,055,430 -0.05(-0.10%)
Jan 24, 2017 50.49 51.27 50.49 50.99 454,835 +0.49(+0.97%)
Jan 23, 2017 50.83 51.00 50.19 50.50 472,745 -0.52(-1.02%)
Jan 20, 2017 51.50 51.55 50.73 51.02 460,071 -0.37(-0.72%)
Jan 19, 2017 51.07 51.44 50.85 51.39 673,840 +0.57(+1.12%)
Jan 18, 2017 50.52 50.86 50.22 50.82 610,176 +0.37(+0.73%)
Jan 17, 2017 51.06 51.10 50.35 50.45 367,314 -0.62(-1.21%)
Jan 13, 2017 51.07 51.07 51.07 0 +0.75(+1.49%)
Jan 12, 2017 50.64 50.75 49.77 50.32 646,146 -0.35(-0.69%)
Jan 11, 2017 50.77 51.00 50.29 50.67 777,904 -0.19(-0.37%)
Jan 10, 2017 50.70 51.16 50.70 50.86 375,256 +0.38(+0.75%)
Jan 09, 2017 51.00 51.05 50.47 50.48 738,567 -0.61(-1.19%)
Jan 06, 2017 51.29 51.53 51.04 51.09 772,386 -0.20(-0.39%)
Jan 05, 2017 52.34 52.46 51.06 51.29 1,114,405 -1.13(-2.16%)
Jan 04, 2017 52.43 52.94 52.26 52.42 571,026 +0.35(+0.67%)
Jan 03, 2017 51.51 52.39 51.51 52.07 480,170 +0.63(+1.22%)
Dec 30, 2016 51.44 51.44 51.44 0 -0.26(-0.50%)
Dec 29, 2016 51.79 52.17 51.51 51.70 245,212 -0.02(-0.04%)
Dec 28, 2016 52.48 52.67 51.69 51.72 214,617 -0.77(-1.47%)
Dec 27, 2016 52.08 52.56 52.08 52.49 327,490 +0.46(+0.88%)
Dec 23, 2016 52.03 52.03 52.03 0 +0.09(+0.17%)
Dec 22, 2016 51.58 52.04 51.58 51.94 319,351 +0.19(+0.37%)
Dec 21, 2016 52.02 52.33 51.54 51.75 412,270 -0.13(-0.25%)
Dec 20, 2016 51.51 51.90 51.29 51.88 521,622 +0.53(+1.03%)
Dec 19, 2016 50.47 51.44 50.36 51.35 576,896 +0.76(+1.50%)
Dec 16, 2016 51.35 51.56 50.54 50.59 1,124,991 -0.64(-1.25%)
Dec 15, 2016 51.26 51.87 51.20 51.23 493,373 -0.15(-0.29%)
Dec 14, 2016 51.92 52.49 51.36 51.38 839,936 -0.76(-1.46%)
Dec 13, 2016 51.22 52.51 51.21 52.14 795,926 -0.06(-0.11%)
Dec 12, 2016 52.74 52.82 52.07 52.20 716,085 -1.25(-2.34%)
Dec 09, 2016 53.60 53.72 53.29 53.45 669,973 -0.15(-0.28%)
Dec 08, 2016 55.11 55.11 53.59 53.60 872,104 -1.37(-2.49%)
Dec 07, 2016 53.71 55.04 53.53 54.97 1,035,920 +1.26(+2.35%)
Dec 06, 2016 53.28 53.78 52.69 53.71 1,329,571 +0.27(+0.51%)
Dec 05, 2016 52.00 53.53 51.99 53.44 1,543,281 +1.68(+3.25%)
Dec 02, 2016 51.68 51.88 51.25 51.76 492,337 +0.08(+0.15%)
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.