Skip to main content

Hexcel Corp (NY: HXL )

61.66 -0.23 (-0.38%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 62.02 62.44 61.42 61.90 1,182,708 +0.10(+0.16%)
Apr 16, 2024 61.71 62.06 60.85 61.80 1,560,904 +0.30(+0.49%)
Apr 15, 2024 62.57 63.40 60.98 61.50 1,348,954 -1.06(-1.69%)
Apr 12, 2024 63.57 63.95 62.06 62.56 1,780,481 -1.11(-1.74%)
Apr 11, 2024 62.63 63.99 62.58 63.67 1,997,482 +1.33(+2.13%)
Apr 10, 2024 63.10 65.19 61.21 62.34 5,754,595 -8.81(-12.38%)
Apr 09, 2024 71.13 71.91 70.46 71.15 995,979 -0.34(-0.48%)
Apr 08, 2024 72.37 72.91 71.48 71.49 488,608 -0.56(-0.78%)
Apr 05, 2024 70.83 72.08 70.62 72.05 857,080 +1.22(+1.72%)
Apr 04, 2024 71.62 72.15 70.53 70.83 692,379 -0.09(-0.13%)
Apr 03, 2024 70.82 71.73 70.76 70.92 648,839 -0.06(-0.08%)
Apr 02, 2024 71.29 71.75 70.82 70.98 463,157 -0.81(-1.13%)
Apr 01, 2024 72.71 72.71 71.19 71.79 547,479 -1.06(-1.46%)
Mar 28, 2024 72.76 73.44 72.76 72.85 427,154 +0.05(+0.07%)
Mar 27, 2024 72.90 73.26 72.20 72.80 763,437 +0.37(+0.51%)
Mar 26, 2024 73.14 73.57 72.18 72.43 485,106 -0.46(-0.63%)
Mar 25, 2024 72.85 73.22 72.27 72.89 557,861 +0.81(+1.12%)
Mar 22, 2024 72.12 72.38 71.72 72.08 596,521 +0.19(+0.26%)
Mar 21, 2024 73.37 73.37 71.70 71.89 599,525 -1.03(-1.41%)
Mar 20, 2024 72.01 73.49 71.49 72.92 402,746 +0.79(+1.10%)
Mar 19, 2024 72.16 72.81 71.97 72.13 379,711 +0.09(+0.12%)
Mar 18, 2024 71.21 72.50 70.52 72.04 900,135 +1.05(+1.48%)
Mar 15, 2024 70.84 71.75 70.80 70.99 1,726,033 -0.33(-0.46%)
Mar 14, 2024 72.71 72.95 70.52 71.32 581,288 -1.38(-1.90%)
Mar 13, 2024 72.77 73.75 72.58 72.70 996,103 -0.07(-0.10%)
Mar 12, 2024 73.97 74.20 72.75 72.77 605,941 -1.59(-2.14%)
Mar 11, 2024 75.36 75.86 74.27 74.36 396,352 -1.64(-2.16%)
Mar 08, 2024 77.00 77.08 75.56 76.00 359,816 -1.05(-1.36%)
Mar 07, 2024 76.23 77.09 76.23 77.05 401,473 +1.01(+1.33%)
Mar 06, 2024 75.80 76.61 75.64 76.04 362,960 +0.60(+0.80%)
Mar 05, 2024 75.93 76.25 74.84 75.44 340,373 -0.58(-0.76%)
Mar 04, 2024 75.85 76.53 75.34 76.02 453,101 +1.06(+1.41%)
Mar 01, 2024 74.49 75.19 74.14 74.96 473,518 +0.50(+0.67%)
Feb 29, 2024 75.28 75.45 74.23 74.46 818,012 -0.23(-0.31%)
Feb 28, 2024 75.36 75.86 74.58 74.69 908,083 -0.88(-1.16%)
Feb 27, 2024 74.54 75.72 74.42 75.57 907,210 +1.30(+1.75%)
Feb 26, 2024 73.57 74.70 73.49 74.27 825,062 +0.54(+0.73%)
Feb 23, 2024 72.54 73.75 72.30 73.73 640,328 +1.21(+1.67%)
Feb 22, 2024 72.22 72.95 71.66 72.52 940,542 -0.40(-0.55%)
Feb 21, 2024 72.59 73.71 72.24 72.92 660,237 +0.52(+0.72%)
Feb 20, 2024 73.20 74.22 72.12 72.40 913,155 -1.58(-2.14%)
Feb 16, 2024 74.85 75.85 73.98 73.98 1,141,024 -0.42(-0.56%)
Feb 15, 2024 73.89 76.07 73.77 74.40 970,213 +0.79(+1.07%)
Feb 14, 2024 72.10 73.94 72.10 73.61 739,276 +2.37(+3.33%)
Feb 13, 2024 71.78 72.42 70.61 71.24 717,254 -1.22(-1.68%)
Feb 12, 2024 72.99 73.26 72.40 72.46 709,082 -0.43(-0.59%)
Feb 09, 2024 71.63 72.98 71.27 72.89 994,972 +1.39(+1.94%)
Feb 08, 2024 70.24 72.14 70.03 71.50 963,946 +1.22(+1.74%)
Feb 07, 2024 69.77 70.63 69.06 70.28 680,763 +1.33(+1.92%)
Feb 06, 2024 68.69 69.05 68.48 68.95 643,561 +0.36(+0.52%)
Feb 05, 2024 67.95 68.97 67.84 68.59 676,395 -0.18(-0.26%)
Feb 02, 2024 66.99 69.06 66.94 68.77 671,992 +1.44(+2.13%)
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.