Skip to main content

Hexcel Corp (NY: HXL )

60.84 +0.13 (+0.22%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 56.97 57.39 56.49 56.53 674,476 +0.16(+0.29%)
Oct 30, 2018 54.95 56.69 54.54 56.37 482,686 +1.27(+2.30%)
Oct 29, 2018 56.96 57.20 54.57 55.10 583,579 -1.37(-2.43%)
Oct 26, 2018 55.28 57.33 55.28 56.47 760,424 +0.54(+0.97%)
Oct 25, 2018 56.92 57.35 55.80 55.93 682,814 -0.37(-0.65%)
Oct 24, 2018 58.55 59.04 56.21 56.30 821,586 -2.17(-3.72%)
Oct 23, 2018 58.92 59.14 55.32 58.47 1,542,587 -1.84(-3.04%)
Oct 22, 2018 60.94 61.15 60.06 60.31 822,311 -0.63(-1.03%)
Oct 19, 2018 60.84 61.54 60.57 60.94 682,477 +0.02(+0.03%)
Oct 18, 2018 60.91 61.30 60.37 60.92 967,991 -0.42(-0.69%)
Oct 17, 2018 61.75 62.05 60.74 61.34 803,091 -0.41(-0.66%)
Oct 16, 2018 60.60 61.80 59.93 61.75 554,080 +1.76(+2.93%)
Oct 15, 2018 59.04 60.48 58.88 59.99 828,584 +1.07(+1.82%)
Oct 12, 2018 59.72 61.07 58.60 58.92 851,517 +0.02(+0.03%)
Oct 11, 2018 60.25 60.88 58.74 58.90 909,235 -1.46(-2.42%)
Oct 10, 2018 62.59 62.59 60.25 60.36 683,759 -2.42(-3.86%)
Oct 09, 2018 64.85 65.10 62.53 62.78 1,162,224 -2.24(-3.45%)
Oct 08, 2018 65.04 65.32 64.44 65.02 868,168 -0.13(-0.19%)
Oct 05, 2018 65.09 65.77 64.14 65.15 1,129,767 +0.06(+0.09%)
Oct 04, 2018 64.90 65.27 64.43 65.09 772,297 +0.21(+0.33%)
Oct 03, 2018 64.72 65.96 64.52 64.88 698,609 +0.37(+0.57%)
Oct 02, 2018 64.41 64.93 64.27 64.51 318,287 +0.10(+0.15%)
Oct 01, 2018 65.29 67.93 64.11 64.42 349,528 -0.36(-0.55%)
Sep 28, 2018 64.59 65.11 64.27 64.77 392,426 +0.14(+0.21%)
Sep 27, 2018 64.69 64.82 64.35 64.64 238,280 +0.01(+0.01%)
Sep 26, 2018 65.49 65.55 64.53 64.63 317,508 -0.66(-1.01%)
Sep 25, 2018 64.81 65.30 64.55 65.28 564,077 +0.49(+0.76%)
Sep 24, 2018 65.78 65.78 64.04 64.79 559,440 -1.15(-1.74%)
Sep 21, 2018 65.61 66.04 65.57 65.94 983,603 +0.46(+0.71%)
Sep 20, 2018 65.74 65.78 65.21 65.48 454,996 +0.22(+0.34%)
Sep 19, 2018 65.23 65.78 65.10 65.26 308,195 +0.00(+0.00%)
Sep 18, 2018 64.42 65.78 64.28 65.26 471,292 +0.93(+1.44%)
Sep 17, 2018 65.05 65.36 64.17 64.33 410,141 -0.64(-0.98%)
Sep 14, 2018 63.55 65.14 63.55 64.97 546,871 +1.42(+2.23%)
Sep 13, 2018 63.35 63.89 63.27 63.55 1,040,312 +0.46(+0.74%)
Sep 12, 2018 63.30 63.30 62.33 63.08 580,500 -0.14(-0.21%)
Sep 11, 2018 63.23 63.66 63.01 63.22 386,699 -0.31(-0.49%)
Sep 10, 2018 63.50 64.31 63.33 63.53 452,853 +0.33(+0.52%)
Sep 07, 2018 64.03 64.03 62.73 63.20 647,799 -1.00(-1.56%)
Sep 06, 2018 64.10 64.69 63.99 64.20 427,476 +0.14(+0.23%)
Sep 05, 2018 63.78 64.31 63.53 64.06 659,550 +0.23(+0.36%)
Sep 04, 2018 63.59 63.85 63.01 63.83 733,135 -0.05(-0.08%)
Aug 31, 2018 63.87 63.87 63.87 0 -0.22(-0.35%)
Aug 30, 2018 64.72 64.82 63.83 64.10 308,517 -0.75(-1.16%)
Aug 29, 2018 65.47 65.51 64.81 64.85 298,588 -0.50(-0.77%)
Aug 28, 2018 65.62 65.82 65.03 65.35 291,075 -0.01(-0.01%)
Aug 27, 2018 65.05 65.73 64.97 65.36 549,657 +0.61(+0.94%)
Aug 24, 2018 65.35 65.60 64.57 64.75 412,922 -0.54(-0.83%)
Aug 23, 2018 65.81 65.98 65.24 65.29 464,864 -0.55(-0.84%)
Aug 22, 2018 66.46 66.65 65.80 65.85 369,691 -0.81(-1.22%)
Aug 21, 2018 66.33 66.99 66.33 66.66 447,579 +0.54(+0.82%)
Aug 20, 2018 65.75 66.44 65.69 66.12 477,464 +0.54(+0.83%)
Aug 17, 2018 65.60 65.75 65.41 65.57 546,147 -0.18(-0.28%)
Aug 16, 2018 66.09 66.66 65.28 65.76 711,394 -0.34(-0.51%)
Aug 15, 2018 66.89 66.89 65.85 66.10 397,905 -1.07(-1.60%)
Aug 14, 2018 66.69 67.55 66.69 67.17 468,115 +0.53(+0.80%)
Aug 13, 2018 66.44 67.38 66.18 66.64 652,166 +0.34(+0.51%)
Aug 10, 2018 66.91 67.28 66.12 66.30 739,306 -0.88(-1.31%)
Aug 09, 2018 67.27 67.77 66.95 67.18 312,733 -0.11(-0.16%)
Aug 08, 2018 67.39 67.70 66.78 67.28 372,290 -0.26(-0.39%)
Aug 07, 2018 66.95 67.75 66.92 67.55 329,141 +0.80(+1.20%)
Aug 06, 2018 66.64 66.96 66.28 66.74 594,790 +0.09(+0.13%)
Aug 03, 2018 66.73 66.90 66.51 66.66 385,698 +0.01(+0.01%)
Aug 02, 2018 66.01 66.68 65.83 66.65 525,118 +0.27(+0.41%)
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.