Hexcel Corp (NY: HXL )

51.78 USD +0.44 (+0.86%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.70 33.58 32.43 33.48 1,037,200 +0.64(+1.95%)
Oct 29, 2020 31.60 33.11 31.35 32.84 1,075,665 +1.13(+3.56%)
Oct 28, 2020 32.15 33.07 31.57 31.71 1,730,436 -1.08(-3.29%)
Oct 27, 2020 32.99 33.60 32.77 32.79 1,205,799 -0.46(-1.38%)
Oct 26, 2020 34.90 34.90 32.90 33.25 1,828,605 -2.25(-6.34%)
Oct 23, 2020 34.03 35.83 34.00 35.50 1,664,700 +2.01(+6.00%)
Oct 22, 2020 31.75 33.99 31.32 33.49 1,661,709 +1.47(+4.59%)
Oct 21, 2020 32.92 33.59 32.01 32.02 1,741,318 -2.08(-6.10%)
Oct 20, 2020 34.17 35.50 33.70 34.10 2,573,203 -2.25(-6.19%)
Oct 19, 2020 35.75 36.42 35.06 36.35 1,293,846 +0.82(+2.31%)
Oct 16, 2020 37.18 37.33 35.51 35.53 753,300 -0.89(-2.44%)
Oct 15, 2020 35.49 36.48 34.76 36.42 780,187 +0.72(+2.02%)
Oct 14, 2020 35.87 36.70 35.56 35.70 828,895 -0.09(-0.25%)
Oct 13, 2020 36.71 36.71 34.89 35.79 1,184,478 -1.66(-4.43%)
Oct 12, 2020 37.23 37.66 36.61 37.45 947,574 +0.43(+1.16%)
Oct 09, 2020 37.20 37.51 36.30 37.02 1,022,000 -1.17(-3.06%)
Oct 08, 2020 38.18 38.24 37.10 38.19 918,787 +0.56(+1.49%)
Oct 07, 2020 37.60 38.01 37.53 37.63 792,943 +0.72(+1.95%)
Oct 06, 2020 37.99 38.16 36.63 36.91 1,184,028 -0.55(-1.47%)
Oct 05, 2020 38.08 38.08 36.82 37.46 1,081,614 +0.31(+0.83%)
Oct 02, 2020 34.18 37.45 34.18 37.15 1,024,900 +1.85(+5.24%)
Oct 01, 2020 33.98 35.74 33.95 35.30 1,421,434 +1.75(+5.22%)
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%)
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.