Hexcel Corp (NY: HXL )

46.23 USD +1.76 (+3.96%)
Streaming Delayed Price Updated: 9:59 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 33.87 34.61 33.03 33.55 870,994 +0.05(+0.15%)
Sep 29, 2020 34.03 34.28 32.80 33.50 889,118 -0.85(-2.47%)
Sep 28, 2020 34.28 35.15 34.21 34.35 784,944 +0.95(+2.84%)
Sep 25, 2020 32.46 33.89 32.46 33.40 937,400 +0.83(+2.55%)
Sep 24, 2020 31.33 33.05 31.04 32.57 989,631 -0.04(-0.12%)
Sep 23, 2020 34.49 35.17 32.49 32.61 936,606 -1.86(-5.40%)
Sep 22, 2020 34.71 35.68 34.08 34.47 868,250 -0.05(-0.14%)
Sep 21, 2020 36.33 36.56 34.47 34.52 1,026,370 -2.97(-7.92%)
Sep 18, 2020 39.20 39.49 37.20 37.49 1,292,800 -1.97(-4.99%)
Sep 17, 2020 38.12 39.89 37.41 39.46 999,956 -0.87(-2.16%)
Sep 16, 2020 38.76 40.90 37.82 40.33 1,176,288 +1.64(+4.24%)
Sep 15, 2020 39.57 40.22 38.41 38.69 719,287 -1.01(-2.54%)
Sep 14, 2020 39.05 40.12 38.85 39.70 593,948 +1.06(+2.74%)
Sep 11, 2020 37.66 38.96 37.25 38.64 368,800 +1.27(+3.40%)
Sep 10, 2020 38.11 38.71 37.24 37.37 695,809 -0.43(-1.14%)
Sep 09, 2020 38.22 38.61 36.40 37.80 798,701 -0.34(-0.89%)
Sep 08, 2020 39.69 39.69 38.11 38.14 640,123 -1.94(-4.84%)
Sep 04, 2020 40.32 40.88 38.98 40.08 396,300 +0.44(+1.11%)
Sep 03, 2020 40.27 41.42 38.77 39.64 485,533 -0.53(-1.32%)
Sep 02, 2020 39.42 40.30 38.52 40.17 412,830 +1.00(+2.55%)
Sep 01, 2020 39.06 39.65 38.67 39.17 598,487 -0.22(-0.56%)
Aug 31, 2020 41.20 41.27 39.25 39.39 598,521 -2.08(-5.02%)
Aug 28, 2020 41.19 41.48 40.52 41.47 315,700 +0.62(+1.52%)
Aug 27, 2020 39.77 40.92 39.43 40.85 793,014 +1.52(+3.86%)
Aug 26, 2020 40.40 40.49 39.26 39.33 367,846 -0.97(-2.41%)
Aug 25, 2020 41.21 41.50 39.82 40.30 398,758 -0.80(-1.95%)
Aug 24, 2020 39.63 41.13 39.01 41.10 429,067 +1.68(+4.26%)
Aug 21, 2020 39.21 39.70 39.18 39.42 353,600 -0.05(-0.13%)
Aug 20, 2020 39.27 39.69 38.67 39.47 425,957 -0.58(-1.45%)
Aug 19, 2020 40.46 41.01 39.90 40.05 312,182 -0.31(-0.77%)
Aug 18, 2020 40.84 41.19 40.22 40.36 627,509 -0.57(-1.39%)
Aug 17, 2020 42.31 42.61 40.05 40.93 499,626 -1.27(-3.01%)
Aug 14, 2020 41.09 42.54 41.01 42.20 530,000 +0.58(+1.39%)
Aug 13, 2020 41.16 42.47 40.77 41.62 588,410 +0.06(+0.14%)
Aug 12, 2020 43.59 44.05 41.30 41.56 368,485 -1.60(-3.71%)
Aug 11, 2020 43.42 44.29 42.82 43.16 1,223,101 +1.14(+2.71%)
Aug 10, 2020 40.98 42.37 40.85 42.02 847,700 +1.26(+3.09%)
Aug 07, 2020 40.59 40.90 40.28 40.76 329,000 +0.02(+0.05%)
Aug 06, 2020 40.33 40.94 39.58 40.74 563,061 +0.62(+1.55%)
Aug 05, 2020 38.47 40.22 38.19 40.12 805,766 +2.25(+5.94%)
Aug 04, 2020 36.36 37.97 36.36 37.87 892,388 +0.33(+0.88%)
Aug 03, 2020 37.23 38.03 35.77 37.54 1,140,240 +0.24(+0.64%)
Jul 31, 2020 38.89 39.24 36.85 37.30 1,068,900 -1.64(-4.21%)
Jul 30, 2020 38.17 39.53 37.20 38.94 1,178,277 -0.91(-2.28%)
Jul 29, 2020 41.56 41.85 39.52 39.85 1,319,068 -1.67(-4.02%)
Jul 28, 2020 41.83 43.41 41.38 41.52 1,399,109 -3.13(-7.01%)
Jul 27, 2020 45.41 46.40 43.97 44.65 1,339,153 -1.00(-2.19%)
Jul 24, 2020 46.59 46.97 45.40 45.65 624,200 -1.06(-2.27%)
Jul 23, 2020 45.66 46.86 44.97 46.71 710,596 +0.74(+1.61%)
Jul 22, 2020 44.79 46.16 44.62 45.97 657,877 +1.01(+2.25%)
Jul 21, 2020 44.85 45.36 44.32 44.96 424,417 +0.66(+1.49%)
Jul 20, 2020 44.53 44.99 43.61 44.30 417,435 -0.54(-1.20%)
Jul 17, 2020 44.65 45.17 44.01 44.84 476,400 +0.24(+0.54%)
Jul 16, 2020 44.74 44.94 43.52 44.60 581,800 -0.80(-1.76%)
Jul 15, 2020 44.99 45.73 43.93 45.40 1,045,640 +2.38(+5.53%)
Jul 14, 2020 42.14 43.16 41.18 43.02 633,657 +0.88(+2.09%)
Jul 13, 2020 43.58 44.35 41.60 42.14 1,154,845 -0.82(-1.91%)
Jul 10, 2020 41.51 43.08 41.05 42.96 655,500 +1.35(+3.24%)
Jul 09, 2020 44.16 44.32 41.47 41.61 746,401 -2.76(-6.22%)
Jul 08, 2020 43.96 44.83 43.19 44.37 771,972 +0.55(+1.26%)
Jul 07, 2020 44.94 45.29 43.54 43.82 769,178 -1.30(-2.88%)
Jul 06, 2020 45.29 45.54 43.78 45.12 1,643,811 +1.01(+2.29%)
Jul 02, 2020 45.02 46.09 43.50 44.11 622,500 +0.32(+0.73%)
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.