Hexcel Corp (NY: HXL )

62.04 USD -0.29 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 57.17 57.88 57.06 57.42 441,399 +0.24(+0.42%)
Sep 28, 2017 57.50 57.85 57.14 57.18 560,744 -0.38(-0.66%)
Sep 27, 2017 57.45 57.89 57.30 57.56 376,475 +0.31(+0.54%)
Sep 26, 2017 57.42 57.50 57.08 57.25 350,389 -0.04(-0.07%)
Sep 25, 2017 57.85 57.88 57.17 57.29 559,333 -0.63(-1.09%)
Sep 22, 2017 58.00 58.24 57.73 57.92 568,016 +0.00(+0.00%)
Sep 21, 2017 57.55 58.08 57.33 57.92 405,526 +0.39(+0.68%)
Sep 20, 2017 56.84 57.55 56.68 57.53 499,967 +0.75(+1.32%)
Sep 19, 2017 56.00 56.87 55.87 56.78 675,041 +0.82(+1.47%)
Sep 18, 2017 55.00 55.97 54.93 55.96 438,015 +1.04(+1.89%)
Sep 15, 2017 54.37 54.98 54.17 54.92 653,699 +0.56(+1.03%)
Sep 14, 2017 54.40 54.44 54.09 54.36 207,873 -0.13(-0.24%)
Sep 13, 2017 54.05 54.57 53.97 54.49 310,165 +0.34(+0.63%)
Sep 12, 2017 54.00 54.20 53.91 54.15 337,196 +0.20(+0.37%)
Sep 11, 2017 53.53 53.97 53.29 53.95 482,308 +0.63(+1.18%)
Sep 08, 2017 52.69 53.36 52.47 53.32 544,059 +0.52(+0.98%)
Sep 07, 2017 52.83 52.93 52.19 52.80 408,422 -0.03(-0.06%)
Sep 06, 2017 53.67 53.67 52.76 52.83 332,511 -0.62(-1.16%)
Sep 05, 2017 53.58 54.12 53.22 53.45 434,149 -0.30(-0.56%)
Sep 01, 2017 53.89 54.08 53.68 53.75 273,628 -0.02(-0.04%)
Aug 31, 2017 53.61 53.88 53.49 53.77 489,872 +0.29(+0.54%)
Aug 30, 2017 53.12 53.49 52.60 53.48 317,779 +0.43(+0.81%)
Aug 29, 2017 52.42 53.14 52.26 53.05 272,399 +0.45(+0.86%)
Aug 28, 2017 52.81 52.81 52.26 52.60 484,623 -0.09(-0.17%)
Aug 25, 2017 52.79 52.92 52.39 52.69 237,654 +0.16(+0.30%)
Aug 24, 2017 52.96 52.99 52.46 52.53 315,111 -0.24(-0.45%)
Aug 23, 2017 52.64 53.02 52.47 52.77 711,340 -0.09(-0.17%)
Aug 22, 2017 52.87 53.08 52.55 52.86 379,340 +0.15(+0.28%)
Aug 21, 2017 52.39 52.82 52.27 52.71 410,777 +0.34(+0.65%)
Aug 18, 2017 52.11 52.42 51.92 52.37 305,703 +0.03(+0.06%)
Aug 17, 2017 53.07 53.42 52.31 52.34 228,880 -0.91(-1.71%)
Aug 16, 2017 53.43 53.65 53.20 53.25 522,473 +0.00(+0.00%)
Aug 15, 2017 53.28 53.40 53.01 53.25 470,473 +0.22(+0.41%)
Aug 14, 2017 52.95 53.39 52.86 53.03 348,080 +0.50(+0.95%)
Aug 11, 2017 52.70 52.99 52.36 52.53 424,798 -0.34(-0.64%)
Aug 10, 2017 53.00 53.28 52.79 52.87 596,566 -0.55(-1.03%)
Aug 09, 2017 53.07 53.42 53.06 53.42 598,681 +0.19(+0.36%)
Aug 08, 2017 53.15 53.58 53.02 53.23 406,043 -0.02(-0.04%)
Aug 07, 2017 52.98 53.36 52.82 53.25 541,947 +0.50(+0.95%)
Aug 04, 2017 52.42 52.75 52.35 52.75 337,909 +0.47(+0.90%)
Aug 03, 2017 52.26 52.45 51.92 52.28 488,206 +0.06(+0.11%)
Aug 02, 2017 51.49 52.34 51.48 52.22 569,832 +0.71(+1.38%)
Aug 01, 2017 51.24 51.97 51.14 51.51 1,108,081 +0.34(+0.66%)
Jul 31, 2017 51.66 51.82 50.89 51.17 527,374 -0.71(-1.37%)
Jul 28, 2017 51.01 51.91 50.92 51.88 472,763 +0.84(+1.65%)
Jul 27, 2017 51.35 51.49 50.50 51.04 583,693 -0.20(-0.39%)
Jul 26, 2017 51.70 51.74 50.59 51.24 1,262,941 -0.95(-1.82%)
Jul 25, 2017 53.52 53.99 51.58 52.19 2,341,129 -2.37(-4.34%)
Jul 24, 2017 54.75 54.89 54.35 54.56 684,346 -0.15(-0.27%)
Jul 21, 2017 54.43 54.85 54.19 54.71 547,615 +0.22(+0.40%)
Jul 20, 2017 54.67 54.74 54.24 54.49 381,836 +0.01(+0.02%)
Jul 19, 2017 54.50 54.73 54.33 54.48 591,720 +0.31(+0.57%)
Jul 18, 2017 54.31 54.89 53.87 54.17 870,792 -0.08(-0.15%)
Jul 17, 2017 54.38 54.43 54.17 54.25 423,872 -0.11(-0.20%)
Jul 14, 2017 54.25 54.60 54.00 54.36 345,582 +0.16(+0.30%)
Jul 13, 2017 54.47 54.47 53.98 54.20 512,211 -0.06(-0.11%)
Jul 12, 2017 54.40 54.65 54.10 54.26 317,139 +0.16(+0.30%)
Jul 11, 2017 53.69 54.22 53.43 54.10 511,614 +0.34(+0.63%)
Jul 10, 2017 53.83 54.15 53.46 53.76 530,658 -0.07(-0.13%)
Jul 07, 2017 53.59 53.90 53.41 53.83 473,494 +0.38(+0.71%)
Jul 06, 2017 53.63 54.14 53.13 53.45 679,057 -0.33(-0.61%)
Jul 05, 2017 53.24 53.94 53.01 53.78 527,290 +0.60(+1.13%)
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.