Skip to main content

Hexcel Corp (NY: HXL )

61.19 +0.68 (+1.12%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 67.61 68.98 67.41 68.85 501,921 +1.58(+2.35%)
Nov 29, 2023 67.96 68.45 67.10 67.27 471,352 -0.18(-0.27%)
Nov 28, 2023 67.70 68.24 67.10 67.44 487,646 +0.26(+0.38%)
Nov 27, 2023 67.06 67.49 66.56 67.19 408,521 -0.10(-0.15%)
Nov 24, 2023 67.05 67.30 66.55 67.29 105,984 +0.51(+0.76%)
Nov 22, 2023 66.36 66.96 65.77 66.78 274,566 +0.58(+0.87%)
Nov 21, 2023 66.13 66.71 65.72 66.20 358,107 -0.30(-0.45%)
Nov 20, 2023 65.77 66.53 65.16 66.50 290,870 +0.92(+1.41%)
Nov 17, 2023 65.78 66.16 65.10 65.58 384,085 +0.20(+0.30%)
Nov 16, 2023 66.14 66.48 65.23 65.38 384,636 -0.76(-1.16%)
Nov 15, 2023 66.65 67.08 66.09 66.14 423,504 -0.23(-0.34%)
Nov 14, 2023 66.02 66.79 65.75 66.37 580,895 +1.22(+1.88%)
Nov 13, 2023 64.30 65.80 64.03 65.15 496,445 +0.70(+1.08%)
Nov 10, 2023 63.83 64.46 63.10 64.45 385,026 +1.06(+1.68%)
Nov 09, 2023 64.35 64.47 63.32 63.39 373,869 -0.15(-0.23%)
Nov 08, 2023 63.22 63.66 62.44 63.54 343,006 +0.38(+0.60%)
Nov 07, 2023 63.05 63.60 62.47 63.16 352,474 -0.12(-0.19%)
Nov 06, 2023 63.31 63.69 62.72 63.28 389,248 +0.13(+0.20%)
Nov 03, 2023 64.68 64.95 63.12 63.15 604,218 -0.81(-1.27%)
Nov 02, 2023 62.61 64.14 62.61 63.97 706,034 +1.98(+3.20%)
Nov 01, 2023 61.50 62.02 60.98 61.99 603,827 +0.60(+0.99%)
Oct 31, 2023 60.04 61.80 59.53 61.38 809,927 +1.15(+1.91%)
Oct 30, 2023 59.22 61.02 58.70 60.23 611,411 +1.14(+1.93%)
Oct 27, 2023 59.50 59.92 58.90 59.09 546,946 -0.28(-0.47%)
Oct 26, 2023 59.10 59.85 58.93 59.37 680,574 +0.06(+0.10%)
Oct 25, 2023 59.96 60.20 58.30 59.31 1,145,854 -0.10(-0.17%)
Oct 24, 2023 60.32 61.51 58.82 59.41 2,160,615 -4.93(-7.66%)
Oct 23, 2023 64.17 65.06 63.73 64.34 664,855 +0.06(+0.09%)
Oct 20, 2023 64.10 64.65 63.58 64.28 527,621 -0.08(-0.12%)
Oct 19, 2023 65.37 65.85 64.18 64.36 518,532 -1.24(-1.89%)
Oct 18, 2023 66.33 66.81 65.51 65.59 349,864 -0.90(-1.36%)
Oct 17, 2023 65.88 67.32 65.88 66.50 437,738 +0.40(+0.60%)
Oct 16, 2023 66.42 66.70 65.94 66.10 393,695 +0.48(+0.73%)
Oct 13, 2023 66.99 66.99 65.52 65.62 508,198 -1.38(-2.06%)
Oct 12, 2023 68.93 68.93 66.20 67.00 494,136 -1.73(-2.52%)
Oct 11, 2023 68.70 68.93 67.58 68.74 637,309 +1.01(+1.49%)
Oct 10, 2023 67.01 68.02 66.72 67.73 493,946 +1.12(+1.68%)
Oct 09, 2023 67.30 67.64 66.07 66.61 501,394 -0.27(-0.40%)
Oct 06, 2023 65.82 67.01 65.52 66.87 545,709 +0.96(+1.46%)
Oct 05, 2023 65.59 66.31 65.59 65.91 575,827 +0.36(+0.54%)
Oct 04, 2023 64.53 66.22 64.39 65.56 657,900 +0.54(+0.82%)
Oct 03, 2023 63.39 65.26 63.07 65.02 619,440 +1.20(+1.88%)
Oct 02, 2023 64.45 64.76 63.45 63.82 570,050 -0.75(-1.17%)
Sep 29, 2023 65.63 66.05 64.39 64.57 455,357 -0.68(-1.05%)
Sep 28, 2023 64.88 66.24 64.88 65.26 435,394 -0.11(-0.17%)
Sep 27, 2023 65.03 65.75 64.46 65.37 479,832 +0.81(+1.26%)
Sep 26, 2023 65.26 65.72 64.42 64.55 574,450 -0.97(-1.48%)
Sep 25, 2023 64.42 65.62 65.35 65.53 423,963 +0.73(+1.13%)
Sep 22, 2023 65.46 65.67 64.58 64.79 279,123 -0.59(-0.91%)
Sep 21, 2023 66.98 66.98 65.30 65.39 532,911 -1.84(-2.74%)
Sep 20, 2023 68.42 68.74 67.12 67.23 566,208 -0.87(-1.28%)
Sep 19, 2023 68.20 68.42 67.57 68.10 449,846 -0.11(-0.16%)
Sep 18, 2023 67.93 68.53 67.16 68.21 711,505 +0.51(+0.75%)
Sep 15, 2023 67.46 68.09 66.94 67.71 1,421,922 -0.17(-0.25%)
Sep 14, 2023 67.85 68.45 67.24 67.87 666,434 +0.33(+0.48%)
Sep 13, 2023 69.05 69.23 67.29 67.55 518,273 -1.73(-2.50%)
Sep 12, 2023 69.11 69.78 69.04 69.28 438,614 -0.35(-0.50%)
Sep 11, 2023 69.47 70.42 69.29 69.63 459,150 +0.34(+0.49%)
Sep 08, 2023 70.63 70.65 69.23 69.29 379,378 -1.34(-1.89%)
Sep 07, 2023 71.13 71.71 70.58 70.63 484,850 -0.72(-1.01%)
Sep 06, 2023 71.73 72.50 71.11 71.35 354,260 -0.40(-0.55%)
Sep 05, 2023 72.97 72.97 70.71 71.75 450,326 -1.60(-2.18%)
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.