Skip to main content

Hexcel Corp (NY: HXL )

73.09 +0.30 (+0.41%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 65.60 66.50 65.58 65.94 713,489 +0.77(+1.18%)
Jan 30, 2018 65.32 65.57 65.14 65.17 711,139 -0.58(-0.88%)
Jan 29, 2018 65.18 66.62 65.07 65.75 1,014,801 +0.51(+0.78%)
Jan 26, 2018 64.16 65.57 63.01 65.24 1,135,486 +1.21(+1.88%)
Jan 25, 2018 64.33 66.83 62.68 64.03 1,201,275 +1.03(+1.64%)
Jan 24, 2018 62.74 63.39 62.68 63.00 636,489 +0.29(+0.46%)
Jan 23, 2018 62.73 62.95 62.43 62.71 450,596 -0.10(-0.15%)
Jan 22, 2018 62.66 62.90 62.09 62.80 386,496 -0.07(-0.11%)
Jan 19, 2018 62.69 63.04 62.31 62.87 633,080 +0.47(+0.76%)
Jan 18, 2018 62.47 62.60 62.13 62.40 900,746 -0.07(-0.11%)
Jan 17, 2018 61.77 62.65 61.68 62.47 475,099 +0.91(+1.47%)
Jan 16, 2018 62.37 63.02 61.49 61.56 571,335 -0.76(-1.22%)
Jan 12, 2018 62.32 62.32 62.32 0 +0.53(+0.86%)
Jan 11, 2018 60.60 61.89 60.17 61.79 494,365 +1.52(+2.53%)
Jan 10, 2018 60.60 60.63 60.01 60.27 777,897 -0.61(-1.00%)
Jan 09, 2018 62.06 62.06 60.81 60.88 794,599 -1.09(-1.76%)
Jan 08, 2018 60.85 62.01 60.54 61.97 852,076 +1.17(+1.92%)
Jan 05, 2018 61.18 61.18 60.18 60.80 742,355 -0.03(-0.05%)
Jan 04, 2018 60.71 61.00 60.49 60.83 704,596 +0.53(+0.88%)
Jan 03, 2018 59.71 60.48 59.47 60.30 544,696 +0.80(+1.35%)
Jan 02, 2018 60.03 60.26 58.84 59.50 701,999 -0.17(-0.29%)
Dec 29, 2017 59.67 59.67 59.67 0 -0.38(-0.63%)
Dec 28, 2017 60.11 60.26 59.80 60.05 349,594 +0.05(+0.08%)
Dec 27, 2017 59.85 60.23 59.69 60.00 236,551 +0.12(+0.19%)
Dec 26, 2017 60.37 60.69 59.82 59.88 201,557 -0.38(-0.62%)
Dec 22, 2017 60.12 60.38 59.70 60.26 271,232 +0.13(+0.21%)
Dec 21, 2017 59.49 60.16 59.24 60.13 315,265 +0.93(+1.56%)
Dec 20, 2017 59.59 59.59 59.10 59.21 319,214 -0.19(-0.32%)
Dec 19, 2017 59.78 60.03 59.41 59.40 627,328 -0.57(-0.95%)
Dec 18, 2017 60.47 60.55 59.63 59.97 515,266 +0.23(+0.39%)
Dec 15, 2017 59.14 59.95 59.10 59.74 767,019 +0.85(+1.44%)
Dec 14, 2017 59.06 59.50 58.85 58.89 580,328 -0.15(-0.26%)
Dec 13, 2017 58.76 59.73 58.69 59.04 690,524 +0.21(+0.36%)
Dec 12, 2017 57.24 59.83 56.70 58.83 1,363,932 +1.58(+2.76%)
Dec 11, 2017 58.31 58.49 57.09 57.25 599,191 -1.12(-1.92%)
Dec 08, 2017 58.83 58.83 58.01 58.37 528,605 -0.21(-0.36%)
Dec 07, 2017 58.60 58.83 58.16 58.58 1,036,354 +0.14(+0.25%)
Dec 06, 2017 57.88 58.84 57.86 58.43 500,096 +0.76(+1.32%)
Dec 05, 2017 58.57 58.69 57.63 57.67 288,265 -0.87(-1.48%)
Dec 04, 2017 59.74 59.74 58.51 58.54 415,945 -0.52(-0.88%)
Dec 01, 2017 59.80 59.85 58.38 59.06 321,231 -0.75(-1.26%)
Nov 30, 2017 59.61 60.14 59.33 59.81 298,241 +0.32(+0.54%)
Nov 29, 2017 59.39 59.72 59.33 59.50 205,431 +0.04(+0.06%)
Nov 28, 2017 59.14 59.49 58.69 59.46 301,451 +0.69(+1.17%)
Nov 27, 2017 58.32 59.09 58.23 58.77 593,465 +0.60(+1.03%)
Nov 24, 2017 58.28 58.28 58.00 58.17 203,174 +0.05(+0.08%)
Nov 22, 2017 58.12 58.36 58.03 58.13 315,370 -0.01(-0.02%)
Nov 21, 2017 58.04 58.60 57.88 58.14 735,917 +0.14(+0.25%)
Nov 20, 2017 57.29 58.01 57.28 57.99 357,550 +0.93(+1.62%)
Nov 17, 2017 57.63 57.71 57.05 57.06 459,600 -0.65(-1.12%)
Nov 16, 2017 57.48 58.52 57.35 57.71 406,630 +0.28(+0.49%)
Nov 15, 2017 57.71 57.81 57.21 57.43 613,917 -0.50(-0.87%)
Nov 14, 2017 57.76 58.07 57.52 57.93 923,849 -0.19(-0.33%)
Nov 13, 2017 58.20 59.07 57.88 58.13 415,005 -0.16(-0.28%)
Nov 10, 2017 58.37 58.69 58.05 58.29 545,501 -0.33(-0.56%)
Nov 09, 2017 59.02 59.42 58.46 58.62 497,766 -0.41(-0.70%)
Nov 08, 2017 59.41 59.48 58.75 59.03 358,872 -0.25(-0.42%)
Nov 07, 2017 59.58 59.83 58.94 59.28 514,378 -0.33(-0.55%)
Nov 06, 2017 59.02 59.78 58.37 59.61 509,602 +0.23(+0.39%)
Nov 03, 2017 60.17 60.69 59.30 59.38 864,504 -1.07(-1.77%)
Nov 02, 2017 59.43 60.60 59.17 60.45 1,083,210 +1.00(+1.69%)
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.