Hexcel Corp (NY: HXL )

56.42 USD -0.26 (-0.46%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 65.07 65.76 62.02 64.63 2,208,700 -2.74(-4.07%)
Feb 27, 2020 69.23 69.72 66.99 67.37 977,936 -3.01(-4.28%)
Feb 26, 2020 70.36 71.13 70.04 70.38 770,999 +0.23(+0.33%)
Feb 25, 2020 74.07 74.07 69.94 70.15 547,574 -3.73(-5.05%)
Feb 24, 2020 73.83 74.24 72.55 73.88 751,846 -1.96(-2.58%)
Feb 21, 2020 75.94 76.24 75.24 75.84 503,700 -0.46(-0.60%)
Feb 20, 2020 74.57 76.40 74.57 76.30 739,979 +1.57(+2.10%)
Feb 19, 2020 73.87 74.97 73.87 74.73 460,550 +0.89(+1.21%)
Feb 18, 2020 73.88 74.58 73.43 73.84 350,356 -0.28(-0.38%)
Feb 14, 2020 75.04 75.45 73.88 74.12 577,900 -0.99(-1.32%)
Feb 13, 2020 73.92 75.21 73.92 75.11 1,121,224 +0.61(+0.82%)
Feb 12, 2020 73.54 74.65 72.45 74.50 855,848 +1.28(+1.75%)
Feb 11, 2020 73.88 74.29 73.17 73.22 368,795 -0.52(-0.71%)
Feb 10, 2020 74.06 74.50 73.73 73.74 625,451 -0.50(-0.67%)
Feb 07, 2020 74.63 74.75 73.90 74.24 576,600 -0.50(-0.67%)
Feb 06, 2020 74.61 75.62 74.15 74.74 952,628 +0.15(+0.20%)
Feb 05, 2020 74.89 75.35 72.67 74.59 1,175,665 -0.07(-0.09%)
Feb 04, 2020 75.83 77.29 74.42 74.66 1,291,224 +0.86(+1.17%)
Feb 03, 2020 74.55 75.08 73.57 73.80 548,636 -0.42(-0.57%)
Jan 31, 2020 73.80 74.72 72.77 74.22 1,019,200 +0.06(+0.08%)
Jan 30, 2020 73.14 74.17 72.52 74.16 511,391 +0.51(+0.69%)
Jan 29, 2020 74.28 74.37 73.32 73.65 402,647 -0.10(-0.14%)
Jan 28, 2020 73.54 74.15 72.50 73.75 627,350 +0.12(+0.16%)
Jan 27, 2020 73.22 74.31 72.93 73.63 526,764 -0.59(-0.79%)
Jan 24, 2020 74.91 74.95 73.48 74.22 687,000 -0.23(-0.31%)
Jan 23, 2020 74.55 74.85 73.68 74.45 1,235,472 -0.04(-0.05%)
Jan 22, 2020 76.68 77.32 74.11 74.49 1,948,447 -2.44(-3.17%)
Jan 21, 2020 77.55 78.23 75.93 76.93 1,446,117 -0.82(-1.05%)
Jan 17, 2020 77.86 78.21 77.30 77.75 1,046,600 -0.43(-0.55%)
Jan 16, 2020 77.09 78.29 76.94 78.18 1,297,369 +1.32(+1.72%)
Jan 15, 2020 78.24 78.35 76.49 76.86 1,686,453 -1.29(-1.65%)
Jan 14, 2020 79.71 80.00 77.52 78.15 4,113,116 -1.74(-2.18%)
Jan 13, 2020 78.68 80.49 78.05 79.89 5,953,007 +6.98(+9.57%)
Jan 10, 2020 74.01 74.67 72.86 72.91 456,800 -1.39(-1.87%)
Jan 09, 2020 73.78 74.45 73.14 74.30 767,815 +0.33(+0.45%)
Jan 08, 2020 74.44 74.93 73.83 73.97 673,244 -0.71(-0.95%)
Jan 07, 2020 74.87 74.91 73.66 74.68 957,663 -0.68(-0.90%)
Jan 06, 2020 75.47 75.88 74.68 75.36 739,030 -0.40(-0.53%)
Jan 03, 2020 74.81 75.93 74.78 75.76 714,500 +0.41(+0.54%)
Jan 02, 2020 73.73 75.39 73.71 75.35 611,972 +2.04(+2.78%)
Dec 31, 2019 73.81 74.27 73.11 73.31 406,600 -0.51(-0.69%)
Dec 30, 2019 73.70 74.18 73.58 73.82 453,222 +0.04(+0.05%)
Dec 27, 2019 73.73 74.08 73.43 73.78 395,300 +0.14(+0.19%)
Dec 26, 2019 74.00 74.31 73.25 73.64 297,352 -0.30(-0.41%)
Dec 24, 2019 74.78 74.89 73.79 73.94 195,600 -0.52(-0.70%)
Dec 23, 2019 74.00 74.93 73.50 74.46 572,629 +0.72(+0.98%)
Dec 20, 2019 73.85 74.05 72.87 73.74 801,500 -0.06(-0.08%)
Dec 19, 2019 74.28 74.42 73.61 73.80 685,914 -0.20(-0.27%)
Dec 18, 2019 74.81 75.29 73.33 74.00 964,241 -0.49(-0.66%)
Dec 17, 2019 75.61 76.40 72.81 74.49 1,519,238 -2.24(-2.92%)
Dec 16, 2019 76.50 78.32 75.32 76.73 1,178,168 -0.59(-0.76%)
Dec 13, 2019 77.46 78.08 76.81 77.32 913,600 -0.21(-0.27%)
Dec 12, 2019 78.54 79.00 77.40 77.53 734,561 -1.22(-1.55%)
Dec 11, 2019 79.53 79.55 78.07 78.75 592,524 -0.74(-0.93%)
Dec 10, 2019 79.10 79.72 78.94 79.49 534,898 +0.23(+0.29%)
Dec 09, 2019 79.79 79.86 79.04 79.26 333,225 -0.77(-0.96%)
Dec 06, 2019 79.95 80.41 79.59 80.03 235,000 +0.66(+0.83%)
Dec 05, 2019 79.72 79.72 78.61 79.37 277,930 -0.07(-0.09%)
Dec 04, 2019 78.72 80.25 78.72 79.44 799,659 +0.87(+1.11%)
Dec 03, 2019 78.07 78.70 77.82 78.57 306,859 -0.21(-0.27%)
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.