Hexcel Corp (NY: HXL )

57.37 USD +1.21 (+2.15%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 81.21 82.29 80.66 82.13 421,182 +1.22(+1.51%)
Sep 27, 2019 82.28 82.44 80.72 80.91 414,100 -1.05(-1.28%)
Sep 26, 2019 82.94 83.13 81.24 81.96 294,770 -0.71(-0.86%)
Sep 25, 2019 81.52 82.79 81.37 82.67 295,883 +1.21(+1.49%)
Sep 24, 2019 83.50 83.73 80.69 81.46 469,935 -1.56(-1.88%)
Sep 23, 2019 82.63 83.33 82.29 83.02 277,504 +0.02(+0.02%)
Sep 20, 2019 83.84 84.28 82.61 83.00 850,400 -0.83(-0.99%)
Sep 19, 2019 83.52 84.47 83.52 83.83 272,682 +0.41(+0.49%)
Sep 18, 2019 83.43 84.02 82.30 83.42 275,785 -0.01(-0.01%)
Sep 17, 2019 82.55 84.21 82.14 83.43 421,700 +1.04(+1.26%)
Sep 16, 2019 81.50 82.72 81.35 82.39 256,139 +0.61(+0.75%)
Sep 13, 2019 81.91 82.64 81.25 81.78 415,000 +0.47(+0.58%)
Sep 12, 2019 81.58 81.93 80.93 81.31 373,230 -0.18(-0.22%)
Sep 11, 2019 82.21 82.21 80.90 81.49 457,016 -0.77(-0.94%)
Sep 10, 2019 82.97 82.97 81.27 82.26 422,863 -0.67(-0.81%)
Sep 09, 2019 85.40 85.40 82.78 82.93 390,835 -2.27(-2.66%)
Sep 06, 2019 85.33 85.83 84.76 85.20 364,200 -0.13(-0.15%)
Sep 05, 2019 86.00 87.00 85.06 85.33 410,866 +0.32(+0.38%)
Sep 04, 2019 84.45 85.54 84.30 85.01 430,239 +0.80(+0.95%)
Sep 03, 2019 83.53 84.35 83.11 84.21 715,674 +0.06(+0.07%)
Aug 30, 2019 84.26 84.35 83.71 84.15 440,900 +0.44(+0.53%)
Aug 29, 2019 82.95 83.88 82.50 83.71 433,641 +1.84(+2.25%)
Aug 28, 2019 80.84 82.01 80.40 81.87 408,761 +0.66(+0.81%)
Aug 27, 2019 81.39 81.66 80.36 81.21 479,609 +0.26(+0.32%)
Aug 26, 2019 80.82 81.51 79.53 80.95 319,697 +0.83(+1.04%)
Aug 23, 2019 81.73 82.86 79.84 80.12 529,100 -1.80(-2.20%)
Aug 22, 2019 81.89 82.24 81.26 81.92 707,413 +0.17(+0.21%)
Aug 21, 2019 82.16 82.21 81.36 81.75 306,443 +0.43(+0.53%)
Aug 20, 2019 81.25 82.37 80.65 81.32 575,442 -0.17(-0.21%)
Aug 19, 2019 80.70 81.66 80.31 81.49 549,080 +1.69(+2.12%)
Aug 16, 2019 79.44 80.07 77.03 79.80 661,300 -0.69(-0.86%)
Aug 15, 2019 79.25 80.66 79.02 80.49 332,253 +1.67(+2.12%)
Aug 14, 2019 80.21 80.59 78.82 78.82 398,622 -2.61(-3.21%)
Aug 13, 2019 80.21 81.87 79.84 81.43 404,369 +1.54(+1.93%)
Aug 12, 2019 80.90 81.28 79.71 79.89 220,165 -1.43(-1.76%)
Aug 09, 2019 81.38 81.83 80.99 81.32 364,900 -0.06(-0.07%)
Aug 08, 2019 79.87 81.75 79.87 81.38 466,432 +1.95(+2.45%)
Aug 07, 2019 78.04 79.72 77.54 79.43 319,824 +0.42(+0.53%)
Aug 06, 2019 77.68 79.20 77.61 79.01 397,182 +2.00(+2.60%)
Aug 05, 2019 78.42 78.59 76.23 77.01 496,737 -2.76(-3.46%)
Aug 02, 2019 81.01 81.08 79.12 79.77 603,300 -1.52(-1.87%)
Aug 01, 2019 81.68 83.28 81.22 81.29 411,136 -0.47(-0.57%)
Jul 31, 2019 82.94 83.25 81.20 81.76 576,974 -1.16(-1.40%)
Jul 30, 2019 83.04 83.25 82.36 82.92 443,688 -0.34(-0.41%)
Jul 29, 2019 83.75 83.85 83.00 83.26 356,263 -0.16(-0.19%)
Jul 26, 2019 82.99 83.84 82.67 83.42 394,600 +0.52(+0.63%)
Jul 25, 2019 83.57 84.18 82.57 82.90 414,030 -0.67(-0.80%)
Jul 24, 2019 83.69 84.01 81.21 83.57 815,261 -0.11(-0.13%)
Jul 23, 2019 82.22 85.63 82.22 83.68 944,048 +3.08(+3.82%)
Jul 22, 2019 80.32 81.33 79.98 80.60 942,910 +0.42(+0.52%)
Jul 19, 2019 79.77 80.39 79.77 80.18 450,700 +0.41(+0.51%)
Jul 18, 2019 79.70 79.79 79.20 79.77 486,842 +0.03(+0.04%)
Jul 17, 2019 81.00 81.64 79.60 79.74 426,039 -1.41(-1.74%)
Jul 16, 2019 80.84 81.65 80.84 81.15 391,862 +0.28(+0.35%)
Jul 15, 2019 81.25 81.60 80.62 80.87 337,386 -0.49(-0.60%)
Jul 12, 2019 80.75 81.46 80.75 81.36 450,800 +0.81(+1.01%)
Jul 11, 2019 80.48 80.75 79.79 80.55 275,185 +0.19(+0.24%)
Jul 10, 2019 81.08 81.55 80.26 80.36 318,907 -0.52(-0.64%)
Jul 09, 2019 80.37 81.01 80.16 80.88 709,253 +0.51(+0.63%)
Jul 08, 2019 80.84 81.25 80.26 80.37 256,481 -1.02(-1.25%)
Jul 05, 2019 80.80 81.44 80.10 81.39 211,500 +0.14(+0.17%)
Jul 03, 2019 80.77 81.40 80.71 81.25 480,700 +0.52(+0.64%)
Jul 02, 2019 81.46 81.46 80.37 80.73 426,910 -0.55(-0.68%)
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.