Hexcel Corp (NY: HXL )

57.87 USD +0.63 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 57.59 58.55 57.43 58.49 455,023 +1.07(+1.86%)
Sep 29, 2017 57.17 57.88 57.06 57.42 441,399 +0.24(+0.42%)
Sep 28, 2017 57.50 57.85 57.14 57.18 560,744 -0.38(-0.66%)
Sep 27, 2017 57.45 57.89 57.30 57.56 376,475 +0.31(+0.54%)
Sep 26, 2017 57.42 57.50 57.08 57.25 350,389 -0.04(-0.07%)
Sep 25, 2017 57.85 57.88 57.17 57.29 559,333 -0.63(-1.09%)
Sep 22, 2017 58.00 58.24 57.73 57.92 568,016 +0.00(+0.00%)
Sep 21, 2017 57.55 58.08 57.33 57.92 405,526 +0.39(+0.68%)
Sep 20, 2017 56.84 57.55 56.68 57.53 499,967 +0.75(+1.32%)
Sep 19, 2017 56.00 56.87 55.87 56.78 675,041 +0.82(+1.47%)
Sep 18, 2017 55.00 55.97 54.93 55.96 438,015 +1.04(+1.89%)
Sep 15, 2017 54.37 54.98 54.17 54.92 653,699 +0.56(+1.03%)
Sep 14, 2017 54.40 54.44 54.09 54.36 207,873 -0.13(-0.24%)
Sep 13, 2017 54.05 54.57 53.97 54.49 310,165 +0.34(+0.63%)
Sep 12, 2017 54.00 54.20 53.91 54.15 337,196 +0.20(+0.37%)
Sep 11, 2017 53.53 53.97 53.29 53.95 482,308 +0.63(+1.18%)
Sep 08, 2017 52.69 53.36 52.47 53.32 544,059 +0.52(+0.98%)
Sep 07, 2017 52.83 52.93 52.19 52.80 408,422 -0.03(-0.06%)
Sep 06, 2017 53.67 53.67 52.76 52.83 332,511 -0.62(-1.16%)
Sep 05, 2017 53.58 54.12 53.22 53.45 434,149 -0.30(-0.56%)
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.