Skip to main content

Hexcel Corp (NY: HXL )

60.45 -0.25 (-0.41%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 49.39 49.54 48.65 48.92 551,641 -0.68(-1.37%)
Jul 28, 2017 48.77 49.63 48.68 49.60 494,517 +0.80(+1.65%)
Jul 27, 2017 49.09 49.22 48.28 48.79 610,552 -0.19(-0.39%)
Jul 26, 2017 49.43 49.46 48.36 48.99 1,321,057 -0.91(-1.82%)
Jul 25, 2017 51.17 51.61 49.31 49.89 2,448,859 -2.27(-4.34%)
Jul 24, 2017 52.34 52.48 51.96 52.16 715,837 -0.14(-0.27%)
Jul 21, 2017 52.04 52.44 51.81 52.30 572,814 +0.21(+0.40%)
Jul 20, 2017 52.26 52.33 51.85 52.09 399,406 +0.01(+0.02%)
Jul 19, 2017 52.10 52.32 51.94 52.08 618,948 +0.30(+0.57%)
Jul 18, 2017 51.92 52.48 51.50 51.79 910,862 -0.08(-0.15%)
Jul 17, 2017 51.99 52.04 51.79 51.86 443,377 -0.11(-0.20%)
Jul 14, 2017 51.86 52.20 51.62 51.97 361,484 +0.15(+0.30%)
Jul 13, 2017 52.07 52.07 51.61 51.82 535,781 -0.06(-0.11%)
Jul 12, 2017 52.01 52.25 51.72 51.87 331,732 +0.15(+0.30%)
Jul 11, 2017 51.33 51.83 51.08 51.72 535,156 +0.32(+0.63%)
Jul 10, 2017 51.46 51.77 51.11 51.40 555,077 -0.07(-0.13%)
Jul 07, 2017 51.23 51.53 51.06 51.46 495,282 +0.36(+0.71%)
Jul 06, 2017 51.27 51.76 50.79 51.10 710,304 -0.32(-0.61%)
Jul 05, 2017 50.90 51.57 50.68 51.41 551,554 +0.57(+1.13%)
Jul 03, 2017 50.61 51.22 50.54 50.84 199,036 +0.37(+0.74%)
Jun 30, 2017 50.35 50.91 50.17 50.47 549,289 +0.45(+0.90%)
Jun 29, 2017 50.67 50.67 49.69 50.02 572,627 -0.63(-1.25%)
Jun 28, 2017 49.96 50.73 49.47 50.65 661,878 +0.92(+1.85%)
Jun 27, 2017 49.12 49.97 48.95 49.73 738,700 +0.54(+1.11%)
Jun 26, 2017 49.43 49.68 49.03 49.19 419,811 -0.13(-0.27%)
Jun 23, 2017 49.00 49.41 48.79 49.32 1,193,561 +0.27(+0.55%)
Jun 22, 2017 49.71 49.93 48.97 49.05 476,873 -0.38(-0.77%)
Jun 21, 2017 49.74 49.86 49.30 49.44 386,336 -0.08(-0.15%)
Jun 20, 2017 49.66 49.89 49.49 49.51 358,549 -0.34(-0.69%)
Jun 19, 2017 49.59 50.07 49.39 49.86 546,891 +0.63(+1.28%)
Jun 16, 2017 50.04 50.10 49.14 49.22 1,073,736 -0.69(-1.38%)
Jun 15, 2017 49.20 49.95 49.20 49.91 428,745 +0.43(+0.87%)
Jun 14, 2017 49.35 49.55 49.10 49.48 485,240 +0.23(+0.47%)
Jun 13, 2017 49.11 49.59 48.87 49.25 727,673 +0.05(+0.10%)
Jun 12, 2017 49.59 49.72 48.93 49.21 641,443 -0.34(-0.69%)
Jun 09, 2017 49.22 49.78 49.22 49.55 533,934 +0.42(+0.86%)
Jun 08, 2017 48.53 49.15 48.25 49.13 637,993 +0.43(+0.88%)
Jun 07, 2017 48.98 49.10 48.49 48.70 516,740 -0.32(-0.64%)
Jun 06, 2017 48.86 49.37 48.75 49.01 361,337 -0.13(-0.27%)
Jun 05, 2017 49.85 50.13 48.85 49.15 823,497 -0.73(-1.46%)
Jun 02, 2017 49.72 50.25 49.61 49.87 665,226 +0.15(+0.31%)
Jun 01, 2017 49.36 50.55 49.11 49.72 1,199,562 +0.55(+1.13%)
May 31, 2017 48.19 49.23 48.01 49.17 683,503 +1.13(+2.35%)
May 30, 2017 48.35 48.43 47.76 48.04 611,075 -0.39(-0.81%)
May 26, 2017 48.85 49.02 48.13 48.43 1,031,103 -0.48(-0.98%)
May 25, 2017 48.88 49.01 48.58 48.91 782,126 +0.32(+0.65%)
May 24, 2017 48.12 48.66 47.99 48.59 604,337 +0.50(+1.03%)
May 23, 2017 48.24 48.35 47.75 48.10 552,073 -0.15(-0.32%)
May 22, 2017 48.37 49.22 48.16 48.25 1,078,791 +0.25(+0.52%)
May 19, 2017 47.98 48.36 47.79 48.00 524,952 +0.16(+0.34%)
May 18, 2017 47.48 47.92 47.27 47.84 875,055 +0.27(+0.56%)
May 17, 2017 47.12 47.98 47.04 47.57 1,024,858 -0.13(-0.28%)
May 16, 2017 48.10 48.20 47.62 47.70 865,843 -0.20(-0.42%)
May 15, 2017 47.81 48.28 47.69 47.91 792,639 +0.11(+0.22%)
May 12, 2017 47.81 47.98 47.48 47.80 599,372 -0.17(-0.36%)
May 11, 2017 47.55 48.05 47.29 47.97 647,627 +0.16(+0.34%)
May 10, 2017 47.92 48.21 47.58 47.81 571,130 -0.19(-0.40%)
May 09, 2017 48.25 48.35 47.91 48.00 651,235 -0.24(-0.50%)
May 08, 2017 48.42 48.81 47.84 48.24 750,471 -0.13(-0.28%)
May 05, 2017 48.56 48.61 48.21 48.37 547,367 -0.07(-0.14%)
May 04, 2017 48.59 48.80 48.34 48.44 674,022 -0.22(-0.45%)
May 03, 2017 48.98 49.01 48.30 48.66 393,023 -0.32(-0.66%)
May 02, 2017 48.77 49.19 48.46 48.99 495,648 +0.11(+0.22%)
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.