Skip to main content

Hexcel Corp (NY: HXL )

72.82 +0.02 (+0.03%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.73 36.63 34.99 36.58 2,014,103 +1.01(+2.85%)
Mar 30, 2020 37.30 37.63 35.05 35.57 1,879,881 -2.29(-6.05%)
Mar 27, 2020 41.07 41.33 37.74 37.86 1,919,599 -5.61(-12.90%)
Mar 26, 2020 39.99 44.15 39.84 43.47 2,264,753 +3.87(+9.76%)
Mar 25, 2020 36.12 40.78 32.78 39.60 2,402,737 +6.52(+19.71%)
Mar 24, 2020 30.85 34.39 30.53 33.08 1,406,176 +4.05(+13.96%)
Mar 23, 2020 31.11 31.49 28.06 29.03 1,775,515 -2.46(-7.81%)
Mar 20, 2020 32.66 34.60 30.59 31.49 2,163,069 -0.53(-1.66%)
Mar 19, 2020 30.37 33.42 27.59 32.02 2,186,561 +1.21(+3.93%)
Mar 18, 2020 34.04 35.90 29.51 30.81 1,510,065 -7.76(-20.12%)
Mar 17, 2020 39.86 40.21 34.92 38.57 1,642,569 -0.89(-2.24%)
Mar 16, 2020 45.30 45.97 38.00 39.46 1,261,435 -10.44(-20.92%)
Mar 13, 2020 49.10 50.98 45.05 49.89 1,318,600 +2.20(+4.62%)
Mar 12, 2020 44.05 49.29 43.42 47.69 2,374,037 -4.25(-8.18%)
Mar 11, 2020 56.26 56.52 51.54 51.94 1,673,708 -6.13(-10.55%)
Mar 10, 2020 57.53 58.21 55.11 58.07 1,038,848 +2.71(+4.89%)
Mar 09, 2020 55.33 56.79 53.55 55.36 1,357,040 -5.94(-9.69%)
Mar 06, 2020 60.41 62.62 59.77 61.30 1,042,803 -1.04(-1.67%)
Mar 05, 2020 66.43 66.65 61.91 62.35 1,070,759 -5.96(-8.73%)
Mar 04, 2020 66.60 69.12 64.96 68.31 1,596,734 +2.59(+3.94%)
Mar 03, 2020 66.38 68.52 64.49 65.72 1,145,308 -0.30(-0.45%)
Mar 02, 2020 63.58 66.05 62.28 66.02 1,166,164 +2.44(+3.84%)
Feb 28, 2020 64.01 64.69 61.01 63.58 2,245,310 -2.70(-4.07%)
Feb 27, 2020 68.10 68.58 65.90 66.27 994,145 -2.96(-4.28%)
Feb 26, 2020 69.21 69.97 68.90 69.23 783,778 +0.23(+0.33%)
Feb 25, 2020 72.86 72.86 68.80 69.01 556,650 -3.67(-5.05%)
Feb 24, 2020 72.63 73.03 71.37 72.68 764,308 -1.93(-2.58%)
Feb 21, 2020 74.70 75.00 74.01 74.60 512,049 -0.45(-0.60%)
Feb 20, 2020 73.35 75.15 73.35 75.06 752,244 +1.54(+2.10%)
Feb 19, 2020 72.67 73.75 72.67 73.51 468,183 +0.88(+1.21%)
Feb 18, 2020 72.68 73.36 72.23 72.64 356,163 -0.28(-0.38%)
Feb 14, 2020 73.82 74.22 72.68 72.91 587,479 -0.97(-1.32%)
Feb 13, 2020 72.71 73.98 72.71 73.89 1,139,809 +0.77(+1.05%)
Feb 12, 2020 72.18 73.27 71.11 73.12 872,024 +1.26(+1.75%)
Feb 11, 2020 72.51 72.92 71.81 71.86 375,765 -0.51(-0.71%)
Feb 10, 2020 72.69 73.12 72.36 72.37 637,272 -0.49(-0.67%)
Feb 07, 2020 73.25 73.36 72.53 72.86 587,498 -0.49(-0.67%)
Feb 06, 2020 73.23 74.22 72.77 73.35 970,633 +0.15(+0.20%)
Feb 05, 2020 73.50 73.95 71.32 73.21 1,197,885 -0.07(-0.09%)
Feb 04, 2020 74.42 75.86 73.04 73.28 1,315,629 +0.84(+1.17%)
Feb 03, 2020 73.17 73.69 72.21 72.43 559,005 -0.41(-0.57%)
Jan 31, 2020 72.43 73.33 71.42 72.84 1,038,463 +0.06(+0.08%)
Jan 30, 2020 71.78 72.79 71.17 72.78 521,056 +0.50(+0.69%)
Jan 29, 2020 72.90 72.99 71.96 72.28 410,257 -0.10(-0.14%)
Jan 28, 2020 72.18 72.77 71.16 72.38 639,207 +0.12(+0.16%)
Jan 27, 2020 71.86 72.93 71.58 72.26 536,720 -0.58(-0.79%)
Jan 24, 2020 73.52 73.56 72.12 72.84 699,984 -0.23(-0.31%)
Jan 23, 2020 73.17 73.46 72.31 73.07 1,258,823 -0.04(-0.05%)
Jan 22, 2020 75.26 75.89 72.74 73.11 1,985,274 -2.39(-3.17%)
Jan 21, 2020 76.11 76.78 74.52 75.50 1,473,449 -0.80(-1.05%)
Jan 17, 2020 76.42 76.76 75.87 76.31 1,066,381 -0.42(-0.55%)
Jan 16, 2020 75.66 76.84 75.51 76.73 1,321,890 +1.30(+1.72%)
Jan 15, 2020 76.79 76.90 75.07 75.43 1,718,328 -1.27(-1.65%)
Jan 14, 2020 78.23 78.52 76.08 76.70 4,190,856 -1.71(-2.18%)
Jan 13, 2020 77.22 79.00 76.60 78.41 6,065,523 +6.85(+9.57%)
Jan 10, 2020 72.64 73.28 71.51 71.56 465,433 -1.36(-1.87%)
Jan 09, 2020 72.41 73.07 71.78 72.92 782,327 +0.32(+0.45%)
Jan 08, 2020 73.06 73.54 72.46 72.60 685,968 -0.70(-0.95%)
Jan 07, 2020 73.48 73.52 72.29 73.29 975,763 -0.67(-0.90%)
Jan 06, 2020 74.07 74.47 73.29 73.96 752,998 -0.39(-0.53%)
Jan 03, 2020 73.42 74.52 73.39 74.35 728,004 +0.40(+0.54%)
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.