Hexcel Corp (NY: HXL )

56.15 USD +0.70 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 61.85 61.85 61.85 0 -0.39(-0.63%)
Dec 28, 2017 62.31 62.46 61.99 62.24 337,268 +0.05(+0.08%)
Dec 27, 2017 62.04 62.43 61.87 62.19 228,211 +0.12(+0.19%)
Dec 26, 2017 62.58 62.91 62.01 62.07 194,451 -0.39(-0.62%)
Dec 22, 2017 62.32 62.58 61.88 62.46 261,669 +0.13(+0.21%)
Dec 21, 2017 61.66 62.36 61.41 62.33 304,150 +0.96(+1.56%)
Dec 20, 2017 61.77 61.77 61.26 61.37 307,959 -0.20(-0.32%)
Dec 19, 2017 61.96 62.22 61.58 61.57 605,210 -0.59(-0.95%)
Dec 18, 2017 62.68 62.76 61.81 62.16 497,099 +0.24(+0.39%)
Dec 15, 2017 61.30 62.14 61.26 61.92 739,975 +0.88(+1.44%)
Dec 14, 2017 61.22 61.67 61.01 61.04 559,867 -0.16(-0.26%)
Dec 13, 2017 60.91 61.91 60.83 61.20 666,177 +0.22(+0.36%)
Dec 12, 2017 59.33 62.02 58.78 60.98 1,315,842 +1.64(+2.76%)
Dec 11, 2017 60.44 60.63 59.18 59.34 578,065 -1.16(-1.92%)
Dec 08, 2017 60.98 60.98 60.13 60.50 509,968 -0.22(-0.36%)
Dec 07, 2017 60.74 60.98 60.29 60.72 999,814 +0.15(+0.25%)
Dec 06, 2017 60.00 60.99 59.97 60.57 482,464 +0.79(+1.32%)
Dec 05, 2017 60.71 60.83 59.74 59.78 278,102 -0.90(-1.48%)
Dec 04, 2017 61.92 61.92 60.65 60.68 401,280 -0.54(-0.88%)
Dec 01, 2017 61.99 62.04 60.51 61.22 309,905 -0.78(-1.26%)
Nov 30, 2017 61.79 62.34 61.50 62.00 287,726 +0.33(+0.54%)
Nov 29, 2017 61.56 61.90 61.50 61.67 198,188 +0.04(+0.06%)
Nov 28, 2017 61.30 61.66 60.83 61.63 290,823 +0.71(+1.17%)
Nov 27, 2017 60.45 61.25 60.36 60.92 572,541 +0.62(+1.03%)
Nov 24, 2017 60.41 60.41 60.12 60.30 196,011 +0.05(+0.08%)
Nov 22, 2017 60.24 60.49 60.15 60.25 304,251 -0.01(-0.02%)
Nov 21, 2017 60.16 60.74 60.00 60.26 709,970 +0.15(+0.25%)
Nov 20, 2017 59.38 60.13 59.38 60.11 344,944 +0.96(+1.62%)
Nov 17, 2017 59.74 59.82 59.14 59.15 443,396 -0.67(-1.12%)
Nov 16, 2017 59.58 60.66 59.45 59.82 392,293 +0.29(+0.49%)
Nov 15, 2017 59.82 59.92 59.30 59.53 592,272 -0.52(-0.87%)
Nov 14, 2017 59.87 60.19 59.62 60.05 891,276 -0.20(-0.33%)
Nov 13, 2017 60.33 61.23 60.00 60.25 400,373 -0.17(-0.28%)
Nov 10, 2017 60.50 60.84 60.17 60.42 526,268 -0.34(-0.56%)
Nov 09, 2017 61.18 61.59 60.60 60.76 480,216 -0.43(-0.70%)
Nov 08, 2017 61.58 61.65 60.90 61.19 346,219 -0.26(-0.42%)
Nov 07, 2017 61.76 62.01 61.09 61.45 496,242 -0.34(-0.55%)
Nov 06, 2017 61.18 61.96 60.50 61.79 491,635 +0.24(+0.39%)
Nov 03, 2017 62.37 62.91 61.47 61.55 834,023 -1.11(-1.77%)
Nov 02, 2017 61.60 62.82 61.33 62.66 1,045,018 +1.04(+1.69%)
Nov 01, 2017 61.23 61.88 60.69 61.62 1,120,376 +0.93(+1.53%)
Oct 31, 2017 61.20 61.35 60.69 60.69 546,398 -0.28(-0.46%)
Oct 30, 2017 61.12 61.49 60.94 60.97 511,013 -0.24(-0.39%)
Oct 27, 2017 62.13 62.23 61.10 61.21 665,677 -0.83(-1.34%)
Oct 26, 2017 62.01 62.44 61.29 62.04 583,880 +0.04(+0.06%)
Oct 25, 2017 62.40 62.51 61.25 62.00 920,298 -0.43(-0.69%)
Oct 24, 2017 62.77 63.36 62.34 62.43 1,017,350 -0.47(-0.75%)
Oct 23, 2017 63.74 63.93 62.83 62.90 1,075,699 -0.86(-1.35%)
Oct 20, 2017 61.88 63.82 61.67 63.76 1,270,794 +2.37(+3.86%)
Oct 19, 2017 58.74 61.88 58.12 61.39 1,810,237 +2.45(+4.16%)
Oct 18, 2017 58.82 59.02 58.43 58.94 610,426 +0.39(+0.67%)
Oct 17, 2017 59.03 59.55 58.43 58.55 570,201 -0.84(-1.41%)
Oct 16, 2017 59.90 60.00 59.20 59.39 787,180 -0.33(-0.55%)
Oct 13, 2017 60.37 60.41 59.54 59.72 482,772 -0.39(-0.65%)
Oct 12, 2017 59.30 60.13 59.12 60.11 448,697 +0.81(+1.37%)
Oct 11, 2017 59.60 59.72 59.21 59.30 407,122 -0.24(-0.40%)
Oct 10, 2017 59.61 59.84 59.32 59.54 475,525 +0.07(+0.12%)
Oct 09, 2017 59.28 59.60 59.07 59.47 682,596 +0.19(+0.32%)
Oct 06, 2017 58.84 59.31 58.60 59.28 361,143 +0.42(+0.71%)
Oct 05, 2017 58.95 59.20 58.65 58.86 421,383 -0.06(-0.10%)
Oct 04, 2017 58.22 58.93 58.04 58.92 1,140,953 +0.69(+1.18%)
Oct 03, 2017 58.53 58.88 58.13 58.23 502,492 -0.26(-0.44%)
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.