Skip to main content

Hexcel Corp (NY: HXL )

73.08 +0.28 (+0.38%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 62.43 62.43 62.43 0 +0.42(+0.67%)
Mar 28, 2018 62.59 62.68 61.62 62.01 508,709 -0.40(-0.64%)
Mar 27, 2018 63.97 63.97 62.08 62.41 491,654 -1.58(-2.46%)
Mar 26, 2018 63.13 64.13 62.65 63.98 344,534 +1.80(+2.89%)
Mar 23, 2018 62.41 63.50 62.11 62.19 404,650 -0.21(-0.34%)
Mar 22, 2018 63.97 64.10 62.40 62.40 636,778 -2.28(-3.53%)
Mar 21, 2018 64.77 65.46 64.49 64.68 836,744 +0.01(+0.01%)
Mar 20, 2018 64.49 65.33 64.36 64.67 391,917 +0.21(+0.33%)
Mar 19, 2018 64.34 64.52 63.71 64.46 605,243 -0.12(-0.18%)
Mar 16, 2018 65.08 65.45 64.26 64.57 830,990 -0.58(-0.89%)
Mar 15, 2018 64.90 65.36 64.22 65.15 302,440 +0.35(+0.54%)
Mar 14, 2018 66.32 66.32 64.57 64.81 355,458 -1.04(-1.59%)
Mar 13, 2018 66.18 66.45 65.69 65.85 290,128 -0.15(-0.23%)
Mar 12, 2018 66.91 67.19 65.85 66.00 349,529 -0.76(-1.14%)
Mar 09, 2018 66.15 66.95 65.68 66.77 444,979 +1.01(+1.54%)
Mar 08, 2018 65.72 65.84 65.00 65.75 430,804 +0.27(+0.41%)
Mar 07, 2018 65.68 65.48 451,012 +0.44(+0.68%)
Mar 06, 2018 64.66 65.24 64.47 65.04 451,774 +0.42(+0.64%)
Mar 05, 2018 63.20 64.82 63.20 64.62 626,798 +0.92(+1.44%)
Mar 02, 2018 63.19 63.90 62.56 63.70 383,322 +0.07(+0.11%)
Mar 01, 2018 65.16 65.16 63.05 63.64 533,904 -1.39(-2.14%)
Feb 28, 2018 65.18 65.93 64.95 65.03 662,005 -0.04(-0.06%)
Feb 27, 2018 65.47 65.98 65.07 65.07 418,345 -0.30(-0.46%)
Feb 26, 2018 65.36 65.47 64.40 65.37 273,420 +0.24(+0.37%)
Feb 23, 2018 64.44 65.13 64.27 65.13 244,573 +0.96(+1.49%)
Feb 22, 2018 63.96 64.17 561,643 -0.80(-1.23%)
Feb 21, 2018 64.81 65.61 64.67 64.97 667,875 +0.15(+0.24%)
Feb 20, 2018 65.58 65.88 64.66 64.82 649,650 -1.01(-1.53%)
Feb 16, 2018 65.82 65.82 65.82 0 -0.14(-0.21%)
Feb 15, 2018 65.08 65.99 64.64 65.96 482,614 +1.41(+2.19%)
Feb 14, 2018 63.00 64.78 62.82 64.55 564,191 +1.33(+2.11%)
Feb 13, 2018 62.20 63.40 62.16 63.21 734,806 +0.86(+1.38%)
Feb 12, 2018 61.92 62.80 61.27 62.35 503,559 +1.05(+1.72%)
Feb 09, 2018 61.75 62.01 59.79 61.30 639,163 +0.18(+0.30%)
Feb 08, 2018 63.02 63.02 61.11 61.11 538,484 -1.46(-2.33%)
Feb 07, 2018 62.22 63.59 62.07 62.57 568,716 +0.21(+0.34%)
Feb 06, 2018 60.55 62.76 59.77 62.36 792,275 -0.14(-0.22%)
Feb 05, 2018 64.27 64.85 61.22 62.50 616,192 -2.51(-3.86%)
Feb 02, 2018 65.88 65.92 64.78 65.00 542,188 -1.27(-1.92%)
Feb 01, 2018 65.78 66.43 65.46 66.28 513,316 +0.34(+0.51%)
Jan 31, 2018 65.60 66.50 65.58 65.94 713,489 +0.77(+1.18%)
Jan 30, 2018 65.32 65.57 65.14 65.17 711,139 -0.58(-0.88%)
Jan 29, 2018 65.18 66.62 65.07 65.75 1,014,801 +0.51(+0.78%)
Jan 26, 2018 64.16 65.57 63.01 65.24 1,135,486 +1.21(+1.88%)
Jan 25, 2018 64.33 66.83 62.68 64.03 1,201,275 +1.03(+1.64%)
Jan 24, 2018 62.74 63.39 62.68 63.00 636,489 +0.29(+0.46%)
Jan 23, 2018 62.73 62.95 62.43 62.71 450,596 -0.10(-0.15%)
Jan 22, 2018 62.66 62.90 62.09 62.80 386,496 -0.07(-0.11%)
Jan 19, 2018 62.69 63.04 62.31 62.87 633,080 +0.47(+0.76%)
Jan 18, 2018 62.47 62.60 62.13 62.40 900,746 -0.07(-0.11%)
Jan 17, 2018 61.77 62.65 61.68 62.47 475,099 +0.91(+1.47%)
Jan 16, 2018 62.37 63.02 61.49 61.56 571,335 -0.76(-1.22%)
Jan 12, 2018 62.32 62.32 62.32 0 +0.53(+0.86%)
Jan 11, 2018 60.60 61.89 60.17 61.79 494,365 +1.52(+2.53%)
Jan 10, 2018 60.60 60.63 60.01 60.27 777,897 -0.61(-1.00%)
Jan 09, 2018 62.06 62.06 60.81 60.88 794,599 -1.09(-1.76%)
Jan 08, 2018 60.85 62.01 60.54 61.97 852,076 +1.17(+1.92%)
Jan 05, 2018 61.18 61.18 60.18 60.80 742,355 -0.03(-0.05%)
Jan 04, 2018 60.71 61.00 60.49 60.83 704,596 +0.53(+0.88%)
Jan 03, 2018 59.71 60.48 59.47 60.30 544,696 +0.80(+1.35%)
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.