Hexcel Corp (NY: HXL )

52.51 USD +1.17 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 79.53 81.18 79.53 80.88 2,316,200 +1.38(+1.74%)
Jun 27, 2019 79.49 79.86 79.06 79.50 595,784 +0.44(+0.56%)
Jun 26, 2019 78.90 79.35 78.38 79.06 286,725 +0.40(+0.51%)
Jun 25, 2019 78.00 78.82 77.87 78.66 484,984 +0.68(+0.87%)
Jun 24, 2019 78.71 79.00 77.92 77.98 441,803 -0.52(-0.66%)
Jun 21, 2019 78.24 78.90 77.54 78.50 1,049,400 +0.03(+0.04%)
Jun 20, 2019 78.78 78.99 77.84 78.47 540,257 +0.47(+0.60%)
Jun 19, 2019 78.92 78.92 77.44 78.00 505,336 -0.93(-1.18%)
Jun 18, 2019 77.09 79.40 76.91 78.93 870,308 +2.25(+2.93%)
Jun 17, 2019 76.91 77.33 75.92 76.68 718,723 -0.12(-0.16%)
Jun 14, 2019 77.50 77.73 76.32 76.80 522,200 -1.07(-1.37%)
Jun 13, 2019 77.60 77.93 76.96 77.87 391,001 +0.56(+0.72%)
Jun 12, 2019 77.21 77.45 76.67 77.31 254,513 +0.19(+0.25%)
Jun 11, 2019 77.79 78.11 76.31 77.12 365,193 -0.42(-0.54%)
Jun 10, 2019 77.59 78.31 77.09 77.54 508,130 +0.65(+0.85%)
Jun 07, 2019 75.91 76.96 75.51 76.89 272,300 +1.45(+1.92%)
Jun 06, 2019 74.90 75.55 74.33 75.44 271,589 +0.49(+0.65%)
Jun 05, 2019 75.00 76.00 74.85 74.95 463,650 -0.05(-0.07%)
Jun 04, 2019 73.99 75.00 73.99 75.00 564,615 +1.51(+2.05%)
Jun 03, 2019 72.57 74.00 72.57 73.49 420,081 +0.70(+0.96%)
May 31, 2019 72.70 73.02 71.92 72.79 306,100 -0.39(-0.53%)
May 30, 2019 73.32 73.77 72.88 73.18 262,801 +0.02(+0.03%)
May 29, 2019 73.32 73.32 72.06 73.16 499,689 -0.45(-0.61%)
May 28, 2019 74.19 74.76 73.37 73.61 723,837 -0.52(-0.70%)
May 24, 2019 74.02 74.68 73.78 74.13 388,600 +0.79(+1.08%)
May 23, 2019 75.00 75.00 72.70 73.34 459,841 -0.76(-1.03%)
May 22, 2019 71.74 74.85 71.74 74.10 847,518 +2.59(+3.62%)
May 21, 2019 70.18 71.52 70.00 71.51 339,541 +1.95(+2.80%)
May 20, 2019 69.95 70.19 69.13 69.56 302,630 -0.59(-0.84%)
May 17, 2019 70.19 70.84 69.82 70.15 369,500 -0.70(-0.99%)
May 16, 2019 70.23 71.12 69.75 70.85 353,148 +0.72(+1.03%)
May 15, 2019 69.10 70.27 68.64 70.13 265,255 +0.45(+0.65%)
May 14, 2019 69.24 70.03 68.89 69.68 317,988 +0.67(+0.97%)
May 13, 2019 69.59 69.68 68.43 69.01 393,481 -2.10(-2.95%)
May 10, 2019 70.14 71.12 69.74 71.11 383,100 +0.52(+0.74%)
May 09, 2019 70.39 70.87 69.43 70.59 312,726 -0.30(-0.42%)
May 08, 2019 70.56 71.26 70.39 70.89 726,818 +0.32(+0.45%)
May 07, 2019 70.88 71.41 70.11 70.57 366,640 -0.91(-1.27%)
May 06, 2019 70.05 72.37 70.05 71.48 519,421 +0.15(+0.21%)
May 03, 2019 71.00 71.70 70.83 71.33 375,500 +0.56(+0.79%)
May 02, 2019 70.10 70.94 70.05 70.77 251,193 +0.14(+0.20%)
May 01, 2019 70.98 71.71 70.47 70.63 536,497 -0.08(-0.11%)
Apr 30, 2019 70.76 71.00 69.91 70.71 507,826 -0.24(-0.34%)
Apr 29, 2019 71.29 71.54 70.74 70.95 336,327 -0.10(-0.14%)
Apr 26, 2019 71.02 71.13 70.30 71.05 576,600 +0.33(+0.47%)
Apr 25, 2019 68.36 71.15 67.36 70.72 881,836 +2.22(+3.24%)
Apr 24, 2019 71.06 72.76 68.48 68.50 1,206,416 -1.13(-1.62%)
Apr 23, 2019 68.83 69.70 68.34 69.63 496,992 +1.35(+1.98%)
Apr 22, 2019 68.18 68.29 67.84 68.28 272,410 -0.13(-0.19%)
Apr 18, 2019 68.16 68.49 67.80 68.41 186,400 +0.18(+0.26%)
Apr 17, 2019 69.22 69.32 68.06 68.23 301,198 -0.59(-0.86%)
Apr 16, 2019 68.91 69.09 68.65 68.82 215,396 +0.10(+0.15%)
Apr 15, 2019 68.98 69.27 68.38 68.72 354,390 -0.28(-0.41%)
Apr 12, 2019 68.78 69.29 68.59 69.00 285,800 +0.57(+0.83%)
Apr 11, 2019 68.01 68.52 67.80 68.43 524,019 +0.43(+0.63%)
Apr 10, 2019 68.27 68.27 67.45 68.00 350,890 -0.24(-0.35%)
Apr 09, 2019 69.14 69.25 68.15 68.24 349,544 -1.39(-2.00%)
Apr 08, 2019 68.55 69.71 68.21 69.63 495,450 -0.58(-0.83%)
Apr 05, 2019 70.00 70.33 69.95 70.21 233,200 +0.31(+0.44%)
Apr 04, 2019 69.50 70.23 69.50 69.90 337,410 +0.39(+0.56%)
Apr 03, 2019 70.47 70.53 69.25 69.51 251,327 -0.63(-0.90%)
Apr 02, 2019 70.45 70.59 70.09 70.14 328,059 -0.27(-0.38%)
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.