Hexcel Corp (NY: HXL )

51.83 USD -0.22 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 36.32 37.23 35.57 37.19 1,981,263 +1.03(+2.85%)
Mar 30, 2020 37.92 38.25 35.63 36.16 1,849,229 -2.33(-6.05%)
Mar 27, 2020 41.75 42.02 38.37 38.49 1,888,300 -5.70(-12.90%)
Mar 26, 2020 40.65 44.88 40.50 44.19 2,227,826 +3.93(+9.76%)
Mar 25, 2020 36.72 41.46 33.32 40.26 2,363,560 +6.63(+19.71%)
Mar 24, 2020 31.36 34.96 31.04 33.63 1,383,248 +4.12(+13.96%)
Mar 23, 2020 31.63 32.01 28.53 29.51 1,746,565 -2.50(-7.81%)
Mar 20, 2020 33.20 35.17 31.10 32.01 2,127,800 -0.54(-1.66%)
Mar 19, 2020 30.87 33.97 28.05 32.55 2,150,909 +1.23(+3.93%)
Mar 18, 2020 34.60 36.50 30.00 31.32 1,485,443 -7.89(-20.12%)
Mar 17, 2020 40.52 40.88 35.50 39.21 1,615,787 -0.90(-2.24%)
Mar 16, 2020 46.05 46.73 38.63 40.11 1,240,867 -10.61(-20.92%)
Mar 13, 2020 49.91 51.83 45.80 50.72 1,297,100 +2.24(+4.62%)
Mar 12, 2020 44.78 50.11 44.14 48.48 2,335,328 -4.32(-8.18%)
Mar 11, 2020 57.19 57.46 52.39 52.80 1,646,418 -6.23(-10.55%)
Mar 10, 2020 58.48 59.17 56.02 59.03 1,021,910 +2.75(+4.89%)
Mar 09, 2020 56.25 57.73 54.44 56.28 1,334,913 -6.04(-9.69%)
Mar 06, 2020 61.41 63.66 60.76 62.32 1,025,800 -1.06(-1.67%)
Mar 05, 2020 67.53 67.75 62.94 63.38 1,053,300 -6.06(-8.73%)
Mar 04, 2020 67.70 70.27 66.04 69.44 1,570,699 +2.63(+3.94%)
Mar 03, 2020 67.48 69.66 65.56 66.81 1,126,634 -0.30(-0.45%)
Mar 02, 2020 64.63 67.14 63.31 67.11 1,147,150 +2.48(+3.84%)
Feb 28, 2020 65.07 65.76 62.02 64.63 2,208,700 -2.74(-4.07%)
Feb 27, 2020 69.23 69.72 66.99 67.37 977,936 -3.01(-4.28%)
Feb 26, 2020 70.36 71.13 70.04 70.38 770,999 +0.23(+0.33%)
Feb 25, 2020 74.07 74.07 69.94 70.15 547,574 -3.73(-5.05%)
Feb 24, 2020 73.83 74.24 72.55 73.88 751,846 -1.96(-2.58%)
Feb 21, 2020 75.94 76.24 75.24 75.84 503,700 -0.46(-0.60%)
Feb 20, 2020 74.57 76.40 74.57 76.30 739,979 +1.57(+2.10%)
Feb 19, 2020 73.87 74.97 73.87 74.73 460,550 +0.89(+1.21%)
Feb 18, 2020 73.88 74.58 73.43 73.84 350,356 -0.28(-0.38%)
Feb 14, 2020 75.04 75.45 73.88 74.12 577,900 -0.99(-1.32%)
Feb 13, 2020 73.92 75.21 73.92 75.11 1,121,224 +0.61(+0.82%)
Feb 12, 2020 73.54 74.65 72.45 74.50 855,848 +1.28(+1.75%)
Feb 11, 2020 73.88 74.29 73.17 73.22 368,795 -0.52(-0.71%)
Feb 10, 2020 74.06 74.50 73.73 73.74 625,451 -0.50(-0.67%)
Feb 07, 2020 74.63 74.75 73.90 74.24 576,600 -0.50(-0.67%)
Feb 06, 2020 74.61 75.62 74.15 74.74 952,628 +0.15(+0.20%)
Feb 05, 2020 74.89 75.35 72.67 74.59 1,175,665 -0.07(-0.09%)
Feb 04, 2020 75.83 77.29 74.42 74.66 1,291,224 +0.86(+1.17%)
Feb 03, 2020 74.55 75.08 73.57 73.80 548,636 -0.42(-0.57%)
Jan 31, 2020 73.80 74.72 72.77 74.22 1,019,200 +0.06(+0.08%)
Jan 30, 2020 73.14 74.17 72.52 74.16 511,391 +0.51(+0.69%)
Jan 29, 2020 74.28 74.37 73.32 73.65 402,647 -0.10(-0.14%)
Jan 28, 2020 73.54 74.15 72.50 73.75 627,350 +0.12(+0.16%)
Jan 27, 2020 73.22 74.31 72.93 73.63 526,764 -0.59(-0.79%)
Jan 24, 2020 74.91 74.95 73.48 74.22 687,000 -0.23(-0.31%)
Jan 23, 2020 74.55 74.85 73.68 74.45 1,235,472 -0.04(-0.05%)
Jan 22, 2020 76.68 77.32 74.11 74.49 1,948,447 -2.44(-3.17%)
Jan 21, 2020 77.55 78.23 75.93 76.93 1,446,117 -0.82(-1.05%)
Jan 17, 2020 77.86 78.21 77.30 77.75 1,046,600 -0.43(-0.55%)
Jan 16, 2020 77.09 78.29 76.94 78.18 1,297,369 +1.32(+1.72%)
Jan 15, 2020 78.24 78.35 76.49 76.86 1,686,453 -1.29(-1.65%)
Jan 14, 2020 79.71 80.00 77.52 78.15 4,113,116 -1.74(-2.18%)
Jan 13, 2020 78.68 80.49 78.05 79.89 5,953,007 +6.98(+9.57%)
Jan 10, 2020 74.01 74.67 72.86 72.91 456,800 -1.39(-1.87%)
Jan 09, 2020 73.78 74.45 73.14 74.30 767,815 +0.33(+0.45%)
Jan 08, 2020 74.44 74.93 73.83 73.97 673,244 -0.71(-0.95%)
Jan 07, 2020 74.87 74.91 73.66 74.68 957,663 -0.68(-0.90%)
Jan 06, 2020 75.47 75.88 74.68 75.36 739,030 -0.40(-0.53%)
Jan 03, 2020 74.81 75.93 74.78 75.76 714,500 +0.41(+0.54%)
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.