Skip to main content

Hexcel Corp (NY: HXL )

73.10 +0.30 (+0.41%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 64.17 64.17 64.17 0 -0.22(-0.35%)
Aug 30, 2018 65.02 65.12 64.12 64.39 307,102 -0.76(-1.16%)
Aug 29, 2018 65.77 65.81 65.11 65.15 297,218 -0.50(-0.77%)
Aug 28, 2018 65.93 66.12 65.33 65.65 289,741 -0.01(-0.01%)
Aug 27, 2018 65.35 66.03 65.27 65.66 547,137 +0.61(+0.94%)
Aug 24, 2018 65.65 65.91 64.86 65.05 411,029 -0.54(-0.83%)
Aug 23, 2018 66.11 66.28 65.54 65.60 462,733 -0.55(-0.84%)
Aug 22, 2018 66.77 66.95 66.10 66.15 367,996 -0.82(-1.22%)
Aug 21, 2018 66.63 67.29 66.63 66.96 445,527 +0.54(+0.82%)
Aug 20, 2018 66.05 66.75 65.99 66.42 475,275 +0.54(+0.83%)
Aug 17, 2018 65.91 66.06 65.71 65.88 543,643 -0.18(-0.28%)
Aug 16, 2018 66.39 66.96 65.59 66.06 708,132 -0.34(-0.51%)
Aug 15, 2018 67.20 67.20 66.15 66.40 396,081 -1.08(-1.60%)
Aug 14, 2018 66.99 67.86 66.99 67.48 465,968 +0.53(+0.80%)
Aug 13, 2018 66.75 67.69 66.49 66.94 649,176 +0.34(+0.51%)
Aug 10, 2018 67.22 67.58 66.42 66.60 735,917 -0.88(-1.31%)
Aug 09, 2018 67.58 68.08 67.25 67.49 311,299 -0.11(-0.16%)
Aug 08, 2018 67.70 68.01 67.09 67.59 370,582 -0.26(-0.39%)
Aug 07, 2018 67.25 68.06 67.23 67.86 327,632 +0.81(+1.20%)
Aug 06, 2018 66.94 67.26 66.59 67.05 592,062 +0.09(+0.13%)
Aug 03, 2018 67.04 67.21 66.82 66.96 383,929 +0.01(+0.01%)
Aug 02, 2018 66.31 66.98 66.13 66.95 522,710 +0.27(+0.41%)
Aug 01, 2018 66.83 67.18 66.23 66.68 610,578 -0.15(-0.22%)
Jul 31, 2018 66.57 67.45 66.57 66.83 623,450 +0.59(+0.89%)
Jul 30, 2018 66.62 67.29 66.20 66.24 369,815 -0.27(-0.41%)
Jul 27, 2018 66.66 67.23 66.18 66.51 713,772 -0.07(-0.10%)
Jul 26, 2018 65.74 67.04 65.67 66.58 760,827 +0.87(+1.33%)
Jul 25, 2018 64.97 65.89 64.88 65.70 556,103 +0.37(+0.56%)
Jul 24, 2018 65.70 66.62 64.11 65.34 1,130,254 -0.78(-1.19%)
Jul 23, 2018 66.83 67.06 65.95 66.12 588,020 -0.80(-1.20%)
Jul 20, 2018 66.91 67.43 66.85 66.92 255,582 -0.22(-0.33%)
Jul 19, 2018 66.88 67.31 66.32 67.15 438,569 +0.00(+0.00%)
Jul 18, 2018 66.96 67.37 66.21 67.15 543,011 +0.40(+0.59%)
Jul 17, 2018 65.51 66.91 64.28 66.75 684,341 +1.38(+2.10%)
Jul 16, 2018 65.94 66.04 65.20 65.38 260,087 -0.29(-0.44%)
Jul 13, 2018 65.14 65.71 64.90 65.67 472,037 +0.60(+0.92%)
Jul 12, 2018 65.07 65.38 64.75 65.07 276,788 +0.30(+0.46%)
Jul 11, 2018 65.53 65.53 64.51 64.77 369,938 -1.28(-1.94%)
Jul 10, 2018 66.60 67.06 65.82 66.04 868,341 -0.50(-0.76%)
Jul 09, 2018 65.33 66.83 65.24 66.55 459,472 +1.64(+2.52%)
Jul 06, 2018 65.52 65.73 64.86 64.91 380,705 -0.72(-1.09%)
Jul 05, 2018 67.24 67.24 65.45 65.63 687,319 +0.70(+1.07%)
Jul 03, 2018 64.93 64.93 64.93 0 +0.14(+0.21%)
Jul 02, 2018 63.90 64.82 63.59 64.79 310,979 +0.51(+0.80%)
Jun 29, 2018 64.29 65.06 64.15 64.28 447,041 +0.33(+0.51%)
Jun 28, 2018 63.34 64.27 62.91 63.95 654,391 +0.47(+0.75%)
Jun 27, 2018 64.15 65.69 63.16 63.48 473,776 -0.46(-0.71%)
Jun 26, 2018 63.94 64.19 63.39 63.93 448,600 -0.07(-0.11%)
Jun 25, 2018 64.66 64.66 63.44 64.00 676,003 -0.87(-1.34%)
Jun 22, 2018 65.47 65.58 64.80 64.87 887,694 -0.02(-0.03%)
Jun 21, 2018 65.96 65.96 64.64 64.89 613,930 -1.17(-1.77%)
Jun 20, 2018 66.62 66.72 65.61 66.06 653,412 -0.56(-0.84%)
Jun 19, 2018 67.69 66.33 66.62 878,852 -1.94(-2.82%)
Jun 18, 2018 68.36 68.83 68.22 68.56 532,840 -0.23(-0.34%)
Jun 15, 2018 69.14 68.85 68.79 725,625 -0.06(-0.08%)
Jun 14, 2018 68.14 68.99 68.14 68.85 785,848 +0.99(+1.46%)
Jun 13, 2018 67.78 68.31 67.36 67.86 581,181 +0.10(+0.14%)
Jun 12, 2018 70.75 71.06 67.19 67.77 1,624,165 -3.18(-4.48%)
Jun 11, 2018 70.58 71.10 70.43 70.94 392,617 +0.16(+0.23%)
Jun 08, 2018 69.93 70.83 69.78 70.78 357,454 +0.66(+0.94%)
Jun 07, 2018 70.25 70.61 69.67 70.12 291,715 -0.16(-0.23%)
Jun 06, 2018 70.38 70.28 418,293 +0.95(+1.37%)
Jun 05, 2018 69.54 69.65 68.91 69.34 292,727 -0.11(-0.15%)
Jun 04, 2018 69.41 69.72 69.24 69.44 330,511 +0.24(+0.35%)
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.