Hexcel Corp (NY: HXL )

54.44 USD +0.44 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 82.94 83.25 81.20 81.76 576,974 -1.16(-1.40%)
Jul 30, 2019 83.04 83.25 82.36 82.92 443,688 -0.34(-0.41%)
Jul 29, 2019 83.75 83.85 83.00 83.26 356,263 -0.16(-0.19%)
Jul 26, 2019 82.99 83.84 82.67 83.42 394,600 +0.52(+0.63%)
Jul 25, 2019 83.57 84.18 82.57 82.90 414,030 -0.67(-0.80%)
Jul 24, 2019 83.69 84.01 81.21 83.57 815,261 -0.11(-0.13%)
Jul 23, 2019 82.22 85.63 82.22 83.68 944,048 +3.08(+3.82%)
Jul 22, 2019 80.32 81.33 79.98 80.60 942,910 +0.42(+0.52%)
Jul 19, 2019 79.77 80.39 79.77 80.18 450,700 +0.41(+0.51%)
Jul 18, 2019 79.70 79.79 79.20 79.77 486,842 +0.03(+0.04%)
Jul 17, 2019 81.00 81.64 79.60 79.74 426,039 -1.41(-1.74%)
Jul 16, 2019 80.84 81.65 80.84 81.15 391,862 +0.28(+0.35%)
Jul 15, 2019 81.25 81.60 80.62 80.87 337,386 -0.49(-0.60%)
Jul 12, 2019 80.75 81.46 80.75 81.36 450,800 +0.81(+1.01%)
Jul 11, 2019 80.48 80.75 79.79 80.55 275,185 +0.19(+0.24%)
Jul 10, 2019 81.08 81.55 80.26 80.36 318,907 -0.52(-0.64%)
Jul 09, 2019 80.37 81.01 80.16 80.88 709,253 +0.51(+0.63%)
Jul 08, 2019 80.84 81.25 80.26 80.37 256,481 -1.02(-1.25%)
Jul 05, 2019 80.80 81.44 80.10 81.39 211,500 +0.14(+0.17%)
Jul 03, 2019 80.77 81.40 80.71 81.25 480,700 +0.52(+0.64%)
Jul 02, 2019 81.46 81.46 80.37 80.73 426,910 -0.55(-0.68%)
Jul 01, 2019 81.66 82.00 80.52 81.28 462,982 +0.40(+0.49%)
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%)
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.