Skip to main content

Hexcel Corp (NY: HXL )

60.62 -0.08 (-0.13%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.47 51.29 50.47 50.72 298,946 -0.09(-0.17%)
Dec 30, 2021 50.81 52.07 50.73 50.81 421,260 -0.14(-0.27%)
Dec 29, 2021 50.67 51.38 50.17 50.95 390,761 +0.09(+0.17%)
Dec 28, 2021 50.73 52.18 50.69 50.86 527,047 -0.06(-0.12%)
Dec 27, 2021 49.91 50.98 49.53 50.92 366,031 +0.61(+1.21%)
Dec 23, 2021 49.68 50.88 49.15 50.31 426,188 +0.76(+1.54%)
Dec 22, 2021 49.86 50.10 48.84 49.55 508,446 -0.15(-0.30%)
Dec 21, 2021 47.28 49.73 47.27 49.69 585,058 +2.72(+5.80%)
Dec 20, 2021 46.03 47.42 45.80 46.97 689,253 -0.50(-1.05%)
Dec 17, 2021 46.87 48.19 45.95 47.47 1,342,323 +0.64(+1.36%)
Dec 16, 2021 48.83 49.64 46.77 46.83 990,069 -1.39(-2.88%)
Dec 15, 2021 48.15 48.27 46.48 48.22 1,201,788 -0.11(-0.22%)
Dec 14, 2021 48.89 50.43 48.28 48.33 832,403 -1.01(-2.04%)
Dec 13, 2021 49.96 50.60 48.22 49.34 889,249 -1.37(-2.70%)
Dec 10, 2021 51.60 51.72 49.95 50.71 652,559 -0.32(-0.63%)
Dec 09, 2021 51.06 52.02 50.13 51.04 936,478 -1.06(-2.03%)
Dec 08, 2021 52.17 52.83 51.58 52.09 1,426,013 +0.66(+1.28%)
Dec 07, 2021 52.02 53.22 51.04 51.44 897,768 -0.19(-0.36%)
Dec 06, 2021 50.16 52.64 49.36 51.62 1,226,157 +2.59(+5.29%)
Dec 03, 2021 49.94 50.09 48.32 49.03 1,413,344 -1.36(-2.70%)
Dec 02, 2021 49.56 50.41 48.86 50.39 2,703,359 +2.37(+4.93%)
Dec 01, 2021 51.94 52.27 48.00 48.02 745,644 -2.29(-4.55%)
Nov 30, 2021 51.07 51.38 49.45 50.31 1,086,804 -1.62(-3.11%)
Nov 29, 2021 53.14 53.32 51.11 51.93 881,207 -0.21(-0.39%)
Nov 26, 2021 54.67 54.92 50.52 52.13 901,277 -5.61(-9.72%)
Nov 24, 2021 57.45 58.16 57.01 57.74 346,833 -0.28(-0.49%)
Nov 23, 2021 57.55 58.16 56.69 58.03 653,485 +0.50(+0.87%)
Nov 22, 2021 57.94 58.71 56.50 57.53 779,499 -0.52(-0.89%)
Nov 19, 2021 60.23 60.75 57.69 58.05 693,199 -3.36(-5.47%)
Nov 18, 2021 61.33 61.40 60.72 61.40 554,917 +0.61(+1.00%)
Nov 17, 2021 59.97 60.95 59.53 60.80 404,831 +0.73(+1.22%)
Nov 16, 2021 61.66 62.06 59.93 60.06 508,305 -1.79(-2.90%)
Nov 15, 2021 61.86 62.43 60.98 61.86 450,464 +0.95(+1.56%)
Nov 12, 2021 60.37 61.59 60.09 60.91 492,841 +0.35(+0.58%)
Nov 11, 2021 60.83 61.49 60.28 60.55 330,682 -0.21(-0.34%)
Nov 10, 2021 60.54 60.76 406,570 +0.05(+0.08%)
Nov 09, 2021 60.01 61.03 59.64 60.71 426,198 +0.38(+0.63%)
Nov 08, 2021 61.32 61.32 59.95 60.33 276,201 -0.72(-1.19%)
Nov 05, 2021 58.21 61.10 57.73 61.05 690,200 +4.24(+7.46%)
Nov 04, 2021 57.49 58.18 56.57 56.81 392,079 -0.64(-1.11%)
Nov 03, 2021 57.20 57.65 56.81 57.45 271,291 -0.13(-0.22%)
Nov 02, 2021 57.83 57.83 56.64 57.58 380,583 -0.18(-0.31%)
Nov 01, 2021 55.89 57.92 55.66 57.75 472,452 +2.19(+3.95%)
Oct 29, 2021 55.15 55.77 54.64 55.56 690,296 +0.41(+0.75%)
Oct 28, 2021 54.23 55.30 53.52 55.15 539,671 +0.63(+1.15%)
Oct 27, 2021 55.71 56.08 54.47 54.52 390,980 -1.19(-2.14%)
Oct 26, 2021 55.70 55.72 419,890 -0.09(-0.16%)
Oct 25, 2021 56.60 56.64 55.70 55.80 326,983 -0.86(-1.52%)
Oct 22, 2021 55.87 56.82 55.82 56.67 591,697 +0.62(+1.10%)
Oct 21, 2021 57.34 58.10 55.89 56.05 441,119 -1.29(-2.25%)
Oct 20, 2021 57.21 57.80 56.55 57.34 588,091 -0.06(-0.10%)
Oct 19, 2021 58.60 59.89 56.36 57.40 883,629 -1.53(-2.59%)
Oct 18, 2021 59.68 60.07 58.70 58.93 890,275 -1.12(-1.86%)
Oct 15, 2021 60.19 61.04 59.95 60.04 378,011 +0.09(+0.15%)
Oct 14, 2021 61.19 61.42 59.41 59.96 298,507 -0.75(-1.24%)
Oct 13, 2021 61.70 62.14 60.37 60.71 631,745 -0.63(-1.02%)
Oct 12, 2021 61.20 62.18 60.86 61.34 515,830 +0.30(+0.50%)
Oct 11, 2021 60.79 62.82 60.49 61.03 503,863 +0.37(+0.61%)
Oct 08, 2021 61.19 61.53 60.40 60.66 348,878 -0.33(-0.55%)
Oct 07, 2021 60.09 61.29 59.80 60.99 710,385 +1.71(+2.89%)
Oct 06, 2021 60.88 61.31 58.15 59.28 642,273 -2.13(-3.48%)
Oct 05, 2021 60.89 61.64 60.64 61.41 912,971 +0.53(+0.87%)
Oct 04, 2021 59.81 61.15 59.52 60.89 804,161 +1.28(+2.15%)
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.