Hexcel Corp (NY: HXL )

53.76 USD -0.43 (-0.79%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 51.77 51.97 51.08 51.13 845,029 -0.62(-1.20%)
Apr 28, 2017 52.36 52.74 51.71 51.75 719,967 -0.73(-1.39%)
Apr 27, 2017 52.07 52.54 51.82 52.48 801,266 +0.50(+0.96%)
Apr 26, 2017 52.14 52.35 51.96 51.98 486,894 -0.20(-0.38%)
Apr 25, 2017 52.32 52.65 52.06 52.18 902,033 +0.08(+0.15%)
Apr 24, 2017 51.89 52.23 51.58 52.10 806,310 +0.69(+1.34%)
Apr 21, 2017 51.60 51.94 51.24 51.41 737,994 -0.25(-0.48%)
Apr 20, 2017 50.22 52.14 49.62 51.66 1,950,665 -1.13(-2.14%)
Apr 19, 2017 53.05 53.44 52.67 52.79 558,550 -0.11(-0.21%)
Apr 18, 2017 52.89 53.12 52.57 52.90 517,122 -0.35(-0.66%)
Apr 17, 2017 52.94 53.28 52.58 53.25 758,281 +0.55(+1.04%)
Apr 13, 2017 53.07 53.35 52.60 52.70 510,604 -0.56(-1.05%)
Apr 12, 2017 54.15 54.19 53.15 53.26 446,885 -1.01(-1.86%)
Apr 11, 2017 54.26 54.37 53.99 54.27 390,878 -0.15(-0.28%)
Apr 10, 2017 54.25 54.92 54.25 54.42 319,833 +0.22(+0.41%)
Apr 07, 2017 54.54 54.57 54.10 54.20 454,374 -0.20(-0.37%)
Apr 06, 2017 53.90 54.55 53.66 54.40 195,663 +0.58(+1.08%)
Apr 05, 2017 54.78 54.93 53.76 53.82 332,561 -0.67(-1.23%)
Apr 04, 2017 54.25 54.50 54.13 54.49 276,843 +0.25(+0.46%)
Apr 03, 2017 54.55 54.71 53.99 54.24 592,923 -0.31(-0.57%)
Mar 31, 2017 54.38 54.74 54.26 54.55 640,857 +0.11(+0.20%)
Mar 30, 2017 53.77 54.48 53.60 54.44 532,718 +0.65(+1.21%)
Mar 29, 2017 53.68 53.92 53.42 53.79 333,054 +0.14(+0.26%)
Mar 28, 2017 53.05 53.84 52.78 53.65 219,590 +0.62(+1.17%)
Mar 27, 2017 52.29 53.16 51.92 53.03 370,298 +0.14(+0.26%)
Mar 24, 2017 53.21 53.55 52.68 52.89 253,603 -0.27(-0.51%)
Mar 23, 2017 52.86 53.47 52.56 53.16 375,845 +0.20(+0.38%)
Mar 22, 2017 52.73 53.04 52.49 52.96 349,272 +0.20(+0.38%)
Mar 21, 2017 53.98 53.98 52.73 52.76 613,320 -1.12(-2.08%)
Mar 20, 2017 53.98 54.13 53.67 53.88 332,868 -0.11(-0.20%)
Mar 17, 2017 53.98 54.26 53.64 53.99 735,477 +0.07(+0.13%)
Mar 16, 2017 53.95 54.46 53.75 53.92 396,789 +0.10(+0.19%)
Mar 15, 2017 53.82 53.92 53.45 53.82 357,379 +0.20(+0.37%)
Mar 14, 2017 53.96 53.96 53.19 53.62 581,140 -0.45(-0.83%)
Mar 13, 2017 53.58 54.08 53.48 54.07 482,981 +0.46(+0.86%)
Mar 10, 2017 54.09 54.20 53.38 53.61 480,646 -0.38(-0.70%)
Mar 09, 2017 54.20 54.56 53.73 53.99 394,373 -0.23(-0.42%)
Mar 08, 2017 54.55 54.69 54.18 54.22 449,253 -0.26(-0.48%)
Mar 07, 2017 54.34 54.90 54.34 54.48 380,970 -0.15(-0.27%)
Mar 06, 2017 54.74 54.92 54.47 54.63 504,676 -0.47(-0.85%)
Mar 03, 2017 54.85 55.17 54.53 55.10 622,337 +0.16(+0.29%)
Mar 02, 2017 55.40 55.62 54.85 54.94 489,323 -0.69(-1.24%)
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.