Hexcel Corp (NY: HXL )

56.41 USD +1.14 (+2.06%)
Official Closing Price Updated: 4:50 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 50.21 51.38 50.17 51.35 847,833 +0.85(+1.68%)
Jan 30, 2017 50.13 50.71 49.81 50.50 944,201 +0.03(+0.06%)
Jan 27, 2017 50.85 51.27 50.09 50.47 1,112,932 -0.38(-0.75%)
Jan 26, 2017 50.65 51.90 50.01 50.85 1,255,216 -0.09(-0.18%)
Jan 25, 2017 51.42 51.42 50.66 50.94 1,055,430 -0.05(-0.10%)
Jan 24, 2017 50.49 51.27 50.49 50.99 454,835 +0.49(+0.97%)
Jan 23, 2017 50.83 51.00 50.19 50.50 472,745 -0.52(-1.02%)
Jan 20, 2017 51.50 51.55 50.73 51.02 460,071 -0.37(-0.72%)
Jan 19, 2017 51.07 51.44 50.85 51.39 673,840 +0.57(+1.12%)
Jan 18, 2017 50.52 50.86 50.22 50.82 610,176 +0.37(+0.73%)
Jan 17, 2017 51.06 51.10 50.35 50.45 367,314 -0.62(-1.21%)
Jan 13, 2017 51.07 51.07 51.07 0 +0.75(+1.49%)
Jan 12, 2017 50.64 50.75 49.77 50.32 646,146 -0.35(-0.69%)
Jan 11, 2017 50.77 51.00 50.29 50.67 777,904 -0.19(-0.37%)
Jan 10, 2017 50.70 51.16 50.70 50.86 375,256 +0.38(+0.75%)
Jan 09, 2017 51.00 51.05 50.47 50.48 738,567 -0.61(-1.19%)
Jan 06, 2017 51.29 51.53 51.04 51.09 772,386 -0.20(-0.39%)
Jan 05, 2017 52.34 52.46 51.06 51.29 1,114,405 -1.13(-2.16%)
Jan 04, 2017 52.43 52.94 52.26 52.42 571,026 +0.35(+0.67%)
Jan 03, 2017 51.51 52.39 51.51 52.07 480,170 +0.63(+1.22%)
Dec 30, 2016 51.44 51.44 51.44 0 -0.26(-0.50%)
Dec 29, 2016 51.79 52.17 51.51 51.70 245,212 -0.02(-0.04%)
Dec 28, 2016 52.48 52.67 51.69 51.72 214,617 -0.77(-1.47%)
Dec 27, 2016 52.08 52.56 52.08 52.49 327,490 +0.46(+0.88%)
Dec 23, 2016 52.03 52.03 52.03 0 +0.09(+0.17%)
Dec 22, 2016 51.58 52.04 51.58 51.94 319,351 +0.19(+0.37%)
Dec 21, 2016 52.02 52.33 51.54 51.75 412,270 -0.13(-0.25%)
Dec 20, 2016 51.51 51.90 51.29 51.88 521,622 +0.53(+1.03%)
Dec 19, 2016 50.47 51.44 50.36 51.35 576,896 +0.76(+1.50%)
Dec 16, 2016 51.35 51.56 50.54 50.59 1,124,991 -0.64(-1.25%)
Dec 15, 2016 51.26 51.87 51.20 51.23 493,373 -0.15(-0.29%)
Dec 14, 2016 51.92 52.49 51.36 51.38 839,936 -0.76(-1.46%)
Dec 13, 2016 51.22 52.51 51.21 52.14 795,926 -0.06(-0.11%)
Dec 12, 2016 52.74 52.82 52.07 52.20 716,085 -1.25(-2.34%)
Dec 09, 2016 53.60 53.72 53.29 53.45 669,973 -0.15(-0.28%)
Dec 08, 2016 55.11 55.11 53.59 53.60 872,104 -1.37(-2.49%)
Dec 07, 2016 53.71 55.04 53.53 54.97 1,035,920 +1.26(+2.35%)
Dec 06, 2016 53.28 53.78 52.69 53.71 1,329,571 +0.27(+0.51%)
Dec 05, 2016 52.00 53.53 51.99 53.44 1,543,281 +1.68(+3.25%)
Dec 02, 2016 51.68 51.88 51.25 51.76 492,337 +0.08(+0.15%)
Dec 01, 2016 51.75 51.89 51.08 51.68 419,650 -0.04(-0.08%)
Nov 30, 2016 51.99 51.36 51.72 567,891 +0.16(+0.31%)
Nov 29, 2016 51.31 51.82 51.15 51.56 525,107 +0.13(+0.25%)
Nov 28, 2016 51.19 51.57 51.03 51.43 423,469 -0.04(-0.08%)
Nov 25, 2016 51.27 51.50 50.98 51.47 361,641 +0.18(+0.35%)
Nov 23, 2016 51.29 51.29 51.29 0 +1.25(+2.50%)
Nov 22, 2016 49.40 50.12 49.35 50.04 576,505 +0.80(+1.62%)
Nov 21, 2016 48.72 49.31 48.56 49.24 477,507 +0.73(+1.50%)
Nov 18, 2016 48.31 48.72 48.10 48.51 462,832 +0.35(+0.73%)
Nov 17, 2016 48.38 48.39 47.98 48.16 405,468 -0.15(-0.31%)
Nov 16, 2016 48.75 48.78 48.14 48.31 380,254 -0.67(-1.37%)
Nov 15, 2016 48.00 48.98 47.73 48.98 815,071 +0.96(+2.00%)
Nov 14, 2016 47.76 48.39 47.76 48.02 670,745 +0.48(+1.01%)
Nov 11, 2016 46.95 47.62 46.95 47.54 663,796 +0.37(+0.78%)
Nov 10, 2016 48.12 48.23 46.92 47.17 1,532,837 -0.56(-1.17%)
Nov 09, 2016 45.92 48.05 45.44 47.73 977,412 +1.46(+3.16%)
Nov 08, 2016 46.00 46.41 45.57 46.27 620,995 +0.14(+0.30%)
Nov 07, 2016 46.25 46.44 45.81 46.13 606,994 +0.51(+1.12%)
Nov 04, 2016 45.39 45.90 44.72 45.62 1,052,682 +0.21(+0.46%)
Nov 03, 2016 44.91 45.57 44.64 45.41 1,330,391 +0.64(+1.43%)
Nov 02, 2016 44.90 45.29 44.61 44.77 1,010,420 -0.14(-0.31%)
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.