Skip to main content

Hexcel Corp (NY: HXL )

73.15 +0.35 (+0.48%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 70.29 70.73 70.13 70.34 363,046 +0.04(+0.06%)
Feb 27, 2019 69.89 70.65 69.66 70.31 315,671 +0.34(+0.49%)
Feb 26, 2019 70.11 70.43 69.68 69.96 519,673 -0.41(-0.58%)
Feb 25, 2019 70.27 70.97 69.28 70.37 536,412 +0.51(+0.73%)
Feb 22, 2019 69.28 69.95 69.13 69.87 404,468 +0.89(+1.29%)
Feb 21, 2019 69.68 69.75 68.88 68.98 430,745 -0.72(-1.04%)
Feb 20, 2019 69.94 70.19 69.49 69.70 344,468 -0.29(-0.42%)
Feb 19, 2019 69.54 70.18 69.34 69.99 442,726 +0.20(+0.29%)
Feb 15, 2019 69.43 69.95 69.35 69.79 319,452 +0.80(+1.16%)
Feb 14, 2019 69.48 69.66 68.85 68.99 488,966 -0.59(-0.85%)
Feb 13, 2019 69.86 69.92 68.96 69.58 468,556 +0.08(+0.11%)
Feb 12, 2019 68.90 69.52 68.89 69.51 430,005 +0.98(+1.42%)
Feb 11, 2019 68.20 68.95 68.06 68.53 467,867 +0.48(+0.70%)
Feb 08, 2019 67.62 68.34 67.24 68.05 449,284 -0.02(-0.03%)
Feb 07, 2019 67.56 68.16 67.40 68.07 339,988 +0.15(+0.22%)
Feb 06, 2019 68.09 68.46 67.83 67.93 347,077 -0.17(-0.24%)
Feb 05, 2019 67.53 68.14 67.29 68.09 524,164 +0.71(+1.06%)
Feb 04, 2019 67.28 67.90 66.93 67.38 392,922 +0.32(+0.48%)
Feb 01, 2019 66.16 67.17 65.86 67.06 559,824 +1.18(+1.79%)
Jan 31, 2019 65.83 66.43 65.58 65.88 468,383 -0.24(-0.37%)
Jan 30, 2019 65.36 66.26 64.39 66.12 702,118 +1.85(+2.88%)
Jan 29, 2019 64.05 64.89 63.79 64.28 492,183 +0.49(+0.76%)
Jan 28, 2019 63.49 64.16 63.48 63.79 687,915 -0.29(-0.46%)
Jan 25, 2019 65.06 65.06 63.26 64.08 687,986 -0.17(-0.26%)
Jan 24, 2019 62.27 65.63 61.07 64.25 1,490,940 +4.63(+7.77%)
Jan 23, 2019 60.04 61.22 59.20 59.61 863,448 -0.22(-0.37%)
Jan 22, 2019 60.24 60.33 59.54 59.84 511,135 -0.70(-1.16%)
Jan 18, 2019 59.95 61.19 59.65 60.54 434,847 +1.09(+1.83%)
Jan 17, 2019 58.41 59.67 58.40 59.45 500,998 +0.90(+1.53%)
Jan 16, 2019 58.68 59.03 58.31 58.55 307,485 -0.20(-0.35%)
Jan 15, 2019 58.92 58.92 58.05 58.76 286,955 -0.07(-0.12%)
Jan 14, 2019 58.63 59.24 58.39 58.83 340,491 -0.24(-0.41%)
Jan 11, 2019 58.35 59.08 58.08 59.07 353,243 +0.31(+0.53%)
Jan 10, 2019 57.73 58.84 57.65 58.76 253,396 +0.82(+1.41%)
Jan 09, 2019 58.02 58.58 57.83 57.94 399,233 -0.28(-0.48%)
Jan 08, 2019 57.57 58.22 57.15 58.22 645,119 +1.83(+3.24%)
Jan 07, 2019 56.68 57.20 56.36 56.39 649,116 -0.25(-0.45%)
Jan 04, 2019 55.56 56.90 55.56 56.65 434,231 +1.98(+3.63%)
Jan 03, 2019 55.77 55.88 54.57 54.66 335,486 -1.54(-2.74%)
Jan 02, 2019 55.17 56.42 54.98 56.20 561,456 +0.41(+0.73%)
Dec 31, 2018 55.44 55.93 55.23 55.79 493,430 +0.74(+1.34%)
Dec 28, 2018 55.93 56.11 54.85 55.05 472,464 -0.51(-0.91%)
Dec 27, 2018 53.42 55.57 53.42 55.56 646,919 +1.38(+2.55%)
Dec 26, 2018 52.63 54.21 52.05 54.18 470,691 +1.87(+3.57%)
Dec 24, 2018 53.70 53.85 52.22 52.31 436,800 -1.98(-3.66%)
Dec 21, 2018 54.20 54.88 53.37 54.29 1,423,250 +0.23(+0.43%)
Dec 20, 2018 55.00 55.98 53.56 54.06 680,982 -1.22(-2.20%)
Dec 19, 2018 56.48 57.16 55.01 55.28 864,724 -0.99(-1.76%)
Dec 18, 2018 55.74 56.68 55.69 56.27 626,801 +0.91(+1.65%)
Dec 17, 2018 56.21 56.70 55.07 55.35 593,797 -1.26(-2.23%)
Dec 14, 2018 57.00 57.60 56.38 56.62 465,886 -0.93(-1.62%)
Dec 13, 2018 58.12 58.43 57.30 57.55 448,867 -0.32(-0.55%)
Dec 12, 2018 57.32 58.54 57.16 57.87 485,462 +1.31(+2.32%)
Dec 11, 2018 58.38 58.40 55.72 56.56 532,760 -0.94(-1.64%)
Dec 10, 2018 57.72 58.18 57.09 57.50 950,517 -0.36(-0.62%)
Dec 07, 2018 58.42 59.37 57.59 57.86 807,927 -0.48(-0.82%)
Dec 06, 2018 57.75 58.39 56.96 58.34 1,086,166 -0.12(-0.20%)
Dec 04, 2018 60.66 61.00 58.33 58.46 741,533 -2.54(-4.16%)
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.