Hexcel Corp (NY: HXL )

57.20 USD -0.80 (-1.38%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 51.66 51.82 50.89 51.17 527,374 -0.71(-1.37%)
Jul 28, 2017 51.01 51.91 50.92 51.88 472,763 +0.84(+1.65%)
Jul 27, 2017 51.35 51.49 50.50 51.04 583,693 -0.20(-0.39%)
Jul 26, 2017 51.70 51.74 50.59 51.24 1,262,941 -0.95(-1.82%)
Jul 25, 2017 53.52 53.99 51.58 52.19 2,341,129 -2.37(-4.34%)
Jul 24, 2017 54.75 54.89 54.35 54.56 684,346 -0.15(-0.27%)
Jul 21, 2017 54.43 54.85 54.19 54.71 547,615 +0.22(+0.40%)
Jul 20, 2017 54.67 54.74 54.24 54.49 381,836 +0.01(+0.02%)
Jul 19, 2017 54.50 54.73 54.33 54.48 591,720 +0.31(+0.57%)
Jul 18, 2017 54.31 54.89 53.87 54.17 870,792 -0.08(-0.15%)
Jul 17, 2017 54.38 54.43 54.17 54.25 423,872 -0.11(-0.20%)
Jul 14, 2017 54.25 54.60 54.00 54.36 345,582 +0.16(+0.30%)
Jul 13, 2017 54.47 54.47 53.98 54.20 512,211 -0.06(-0.11%)
Jul 12, 2017 54.40 54.65 54.10 54.26 317,139 +0.16(+0.30%)
Jul 11, 2017 53.69 54.22 53.43 54.10 511,614 +0.34(+0.63%)
Jul 10, 2017 53.83 54.15 53.46 53.76 530,658 -0.07(-0.13%)
Jul 07, 2017 53.59 53.90 53.41 53.83 473,494 +0.38(+0.71%)
Jul 06, 2017 53.63 54.14 53.13 53.45 679,057 -0.33(-0.61%)
Jul 05, 2017 53.24 53.94 53.01 53.78 527,290 +0.60(+1.13%)
Jul 03, 2017 52.94 53.58 52.87 53.18 190,280 +0.39(+0.74%)
Jun 30, 2017 52.67 53.25 52.48 52.79 525,125 +0.47(+0.90%)
Jun 29, 2017 53.00 53.00 51.98 52.32 547,436 -0.66(-1.25%)
Jun 28, 2017 52.26 53.06 51.75 52.98 632,761 +0.96(+1.85%)
Jun 27, 2017 51.38 52.27 51.20 52.02 706,203 +0.57(+1.11%)
Jun 26, 2017 51.70 51.97 51.29 51.45 401,343 -0.14(-0.27%)
Jun 23, 2017 51.25 51.68 51.04 51.59 1,141,054 +0.28(+0.55%)
Jun 22, 2017 52.00 52.23 51.22 51.31 455,895 -0.40(-0.77%)
Jun 21, 2017 52.03 52.15 51.57 51.71 369,341 -0.08(-0.15%)
Jun 20, 2017 51.94 52.19 51.77 51.79 342,776 -0.36(-0.69%)
Jun 19, 2017 51.87 52.37 51.66 52.15 522,833 +0.66(+1.28%)
Jun 16, 2017 52.34 52.40 51.40 51.49 1,026,500 -0.72(-1.38%)
Jun 15, 2017 51.46 52.25 51.46 52.21 409,884 +0.45(+0.87%)
Jun 14, 2017 51.62 51.83 51.36 51.76 463,894 +0.24(+0.47%)
Jun 13, 2017 51.37 51.87 51.12 51.52 695,662 +0.05(+0.10%)
Jun 12, 2017 51.87 52.01 51.18 51.47 613,225 -0.36(-0.69%)
Jun 09, 2017 51.49 52.07 51.49 51.83 510,446 +0.44(+0.86%)
Jun 08, 2017 50.76 51.41 50.47 51.39 609,927 +0.45(+0.88%)
Jun 07, 2017 51.23 51.36 50.72 50.94 494,008 -0.33(-0.64%)
Jun 06, 2017 51.11 51.64 50.99 51.27 345,441 -0.14(-0.27%)
Jun 05, 2017 52.14 52.44 51.10 51.41 787,270 -0.76(-1.46%)
Jun 02, 2017 52.01 52.56 51.89 52.17 635,962 +0.16(+0.31%)
Jun 01, 2017 51.63 52.88 51.38 52.01 1,146,791 +0.58(+1.13%)
May 31, 2017 50.41 51.50 50.22 51.43 653,435 +1.18(+2.35%)
May 30, 2017 50.58 50.66 49.96 50.25 584,193 -0.41(-0.81%)
May 26, 2017 51.10 51.28 50.35 50.66 985,743 -0.50(-0.98%)
May 25, 2017 51.13 51.26 50.82 51.16 747,719 +0.33(+0.65%)
May 24, 2017 50.33 50.90 50.20 50.83 577,751 +0.52(+1.03%)
May 23, 2017 50.46 50.58 49.95 50.31 527,787 -0.16(-0.32%)
May 22, 2017 50.60 51.49 50.38 50.47 1,031,333 +0.26(+0.52%)
May 19, 2017 50.19 50.58 49.99 50.21 501,859 +0.17(+0.34%)
May 18, 2017 49.66 50.13 49.45 50.04 836,560 +0.28(+0.56%)
May 17, 2017 49.29 50.19 49.20 49.76 979,773 -0.14(-0.28%)
May 16, 2017 50.31 50.42 49.81 49.90 827,753 -0.21(-0.42%)
May 15, 2017 50.01 50.50 49.88 50.11 757,770 +0.11(+0.22%)
May 12, 2017 50.01 50.19 49.66 50.00 573,005 -0.18(-0.36%)
May 11, 2017 49.74 50.26 49.47 50.18 619,137 +0.17(+0.34%)
May 10, 2017 50.13 50.43 49.77 50.01 546,005 -0.20(-0.40%)
May 09, 2017 50.47 50.58 50.11 50.21 622,586 -0.25(-0.50%)
May 08, 2017 50.65 51.06 50.04 50.46 717,457 -0.14(-0.28%)
May 05, 2017 50.79 50.85 50.43 50.60 523,288 -0.07(-0.14%)
May 04, 2017 50.83 51.04 50.56 50.67 644,371 -0.23(-0.45%)
May 03, 2017 51.23 51.26 50.52 50.90 375,734 -0.34(-0.66%)
May 02, 2017 51.01 51.45 50.69 51.24 473,844 +0.11(+0.22%)
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.