Hexcel Corp (NY: HXL )

50.07 USD -1.39 (-2.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 51.00 51.15 49.35 50.07 1,383,925 -1.39(-2.70%)
Dec 02, 2021 50.61 51.49 49.90 51.46 2,647,087 +2.42(+4.93%)
Dec 01, 2021 53.04 53.38 49.02 49.04 730,123 -2.34(-4.55%)
Nov 30, 2021 52.16 52.47 50.51 51.38 1,064,182 -1.65(-3.11%)
Nov 29, 2021 54.27 54.46 52.20 53.03 862,864 -0.21(-0.39%)
Nov 26, 2021 55.83 56.09 51.60 53.24 882,517 -5.73(-9.72%)
Nov 24, 2021 58.67 59.40 58.22 58.97 339,614 -0.29(-0.49%)
Nov 23, 2021 58.77 59.40 57.90 59.26 639,883 +0.51(+0.87%)
Nov 22, 2021 59.17 59.96 57.70 58.75 763,274 -0.53(-0.89%)
Nov 19, 2021 61.51 62.04 58.92 59.28 678,770 -3.43(-5.47%)
Nov 18, 2021 62.63 62.71 62.01 62.71 543,366 +0.62(+1.00%)
Nov 17, 2021 61.24 62.25 60.80 62.09 396,405 +0.75(+1.22%)
Nov 16, 2021 62.97 63.38 61.20 61.34 497,725 -1.83(-2.90%)
Nov 15, 2021 63.17 63.76 62.28 63.17 441,088 +0.97(+1.56%)
Nov 12, 2021 61.65 62.90 61.37 62.20 482,583 +0.36(+0.58%)
Nov 11, 2021 62.12 62.80 61.56 61.84 323,799 -0.21(-0.34%)
Nov 10, 2021 61.83 62.05 398,107 +0.05(+0.08%)
Nov 09, 2021 61.29 62.33 60.91 62.00 417,327 +0.39(+0.63%)
Nov 08, 2021 62.62 62.62 61.22 61.61 270,452 -0.74(-1.19%)
Nov 05, 2021 59.45 62.40 58.96 62.35 675,833 +4.33(+7.46%)
Nov 04, 2021 58.71 59.42 57.77 58.02 383,918 -0.65(-1.11%)
Nov 03, 2021 58.42 58.88 58.02 58.67 265,644 -0.13(-0.22%)
Nov 02, 2021 59.06 59.06 57.84 58.80 372,661 -0.18(-0.31%)
Nov 01, 2021 57.08 59.15 56.74 58.98 462,618 +2.24(+3.95%)
Oct 29, 2021 56.32 56.96 55.80 56.74 675,927 +0.42(+0.75%)
Oct 28, 2021 55.38 56.48 54.66 56.32 528,438 +0.64(+1.15%)
Oct 27, 2021 56.89 57.28 55.63 55.68 382,842 -1.22(-2.14%)
Oct 26, 2021 56.88 56.90 411,150 -0.09(-0.16%)
Oct 25, 2021 57.80 57.84 56.88 56.99 320,177 -0.88(-1.52%)
Oct 22, 2021 57.06 58.03 57.01 57.87 579,381 +0.63(+1.10%)
Oct 21, 2021 58.56 59.34 57.08 57.24 431,937 -1.32(-2.25%)
Oct 20, 2021 58.43 59.03 57.75 58.56 575,850 -0.06(-0.10%)
Oct 19, 2021 59.85 61.16 57.56 58.62 865,236 -1.56(-2.59%)
Oct 18, 2021 60.95 61.35 59.95 60.18 871,744 -1.14(-1.86%)
Oct 15, 2021 61.47 62.34 61.22 61.32 370,143 +0.09(+0.15%)
Oct 14, 2021 62.49 62.73 60.67 61.23 292,294 -0.77(-1.24%)
Oct 13, 2021 63.01 63.46 61.65 62.00 618,595 -0.64(-1.02%)
Oct 12, 2021 62.50 63.50 62.15 62.64 505,093 +0.31(+0.50%)
Oct 11, 2021 62.08 64.16 61.78 62.33 493,375 +0.38(+0.61%)
Oct 08, 2021 62.49 62.84 61.68 61.95 341,616 -0.34(-0.55%)
Oct 07, 2021 61.37 62.59 61.07 62.29 695,598 +1.75(+2.89%)
Oct 06, 2021 62.17 62.61 59.38 60.54 628,904 -2.18(-3.48%)
Oct 05, 2021 62.18 62.95 61.93 62.72 893,967 +0.54(+0.87%)
Oct 04, 2021 61.08 62.45 60.79 62.18 787,422 +1.31(+2.15%)
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.