Skip to main content

Hexcel Corp (NY: HXL )

73.06 +0.26 (+0.36%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.07 56.17 54.51 55.09 709,345 -0.79(-1.41%)
Mar 30, 2021 55.30 56.37 54.82 55.87 572,948 +1.01(+1.85%)
Mar 29, 2021 55.91 56.27 53.76 54.86 702,192 -0.95(-1.71%)
Mar 26, 2021 55.21 57.00 54.89 55.81 1,502,193 -2.49(-4.27%)
Mar 25, 2021 55.35 58.70 54.60 58.30 816,074 +1.94(+3.44%)
Mar 24, 2021 57.05 59.10 56.25 56.37 590,125 +0.63(+1.13%)
Mar 23, 2021 57.58 58.16 55.42 55.74 836,364 -2.55(-4.37%)
Mar 22, 2021 60.07 60.26 58.09 58.28 671,321 -1.47(-2.45%)
Mar 19, 2021 59.68 60.38 57.80 59.75 904,752 +0.14(+0.23%)
Mar 18, 2021 62.56 63.78 59.37 59.61 769,894 -3.50(-5.55%)
Mar 17, 2021 60.01 63.13 59.62 63.11 1,384,277 +2.98(+4.96%)
Mar 16, 2021 60.79 60.99 59.03 60.13 719,642 +0.03(+0.05%)
Mar 15, 2021 59.02 60.70 58.02 60.10 1,161,826 +1.70(+2.91%)
Mar 12, 2021 57.66 58.47 57.34 58.40 874,153 +1.04(+1.82%)
Mar 11, 2021 56.90 57.73 56.13 57.36 498,669 +0.66(+1.16%)
Mar 10, 2021 56.11 57.27 54.87 56.70 682,657 +0.98(+1.77%)
Mar 09, 2021 57.54 57.64 55.50 55.72 729,915 -0.90(-1.60%)
Mar 08, 2021 55.75 57.41 55.35 56.62 939,300 +1.39(+2.51%)
Mar 05, 2021 55.60 55.67 52.61 55.23 758,365 +0.69(+1.26%)
Mar 04, 2021 55.54 56.33 52.93 54.55 1,230,976 -0.94(-1.70%)
Mar 03, 2021 54.70 56.59 54.67 55.49 1,514,267 +1.12(+2.06%)
Mar 02, 2021 54.96 55.69 53.90 54.37 667,556 -1.22(-2.19%)
Mar 01, 2021 54.61 55.98 54.42 55.59 1,255,435 +2.71(+5.12%)
Feb 26, 2021 52.63 53.63 52.19 52.88 882,590 -0.42(-0.79%)
Feb 25, 2021 55.90 56.07 53.03 53.31 1,086,485 -2.68(-4.78%)
Feb 24, 2021 53.87 56.07 53.63 55.98 987,043 +2.56(+4.79%)
Feb 23, 2021 52.73 53.46 50.98 53.42 928,609 +0.88(+1.67%)
Feb 22, 2021 51.28 53.31 51.28 52.55 798,474 +0.84(+1.62%)
Feb 19, 2021 50.24 52.00 50.16 51.71 810,414 +2.23(+4.51%)
Feb 18, 2021 50.73 51.12 49.15 49.48 723,316 -1.64(-3.21%)
Feb 17, 2021 51.56 52.00 50.39 51.12 825,064 -0.60(-1.16%)
Feb 16, 2021 50.97 51.79 50.55 51.72 835,825 +1.31(+2.60%)
Feb 12, 2021 51.00 51.65 50.15 50.41 668,398 -0.90(-1.76%)
Feb 11, 2021 49.73 51.51 49.31 51.32 893,661 +1.76(+3.55%)
Feb 10, 2021 50.44 50.98 49.13 49.56 855,434 -0.77(-1.52%)
Feb 09, 2021 49.19 50.37 48.46 50.33 1,009,073 +0.72(+1.45%)
Feb 08, 2021 46.97 49.65 46.97 49.61 1,182,234 +2.89(+6.19%)
Feb 05, 2021 47.71 48.03 46.20 46.72 664,027 -0.19(-0.40%)
Feb 04, 2021 46.52 47.30 46.16 46.90 739,960 +0.92(+2.01%)
Feb 03, 2021 46.51 47.07 45.68 45.98 1,244,977 -0.17(-0.36%)
Feb 02, 2021 44.81 46.22 43.89 46.15 1,316,522 +2.35(+5.37%)
Feb 01, 2021 43.37 44.01 42.32 43.79 1,218,786 +0.85(+1.97%)
Jan 29, 2021 43.96 44.37 42.41 42.95 679,784 -1.22(-2.76%)
Jan 28, 2021 44.77 46.16 43.91 44.17 714,274 +0.42(+0.97%)
Jan 27, 2021 43.30 44.80 42.21 43.74 1,295,181 -0.52(-1.18%)
Jan 26, 2021 47.92 49.95 44.17 44.27 1,584,115 -2.03(-4.38%)
Jan 25, 2021 47.30 47.70 45.65 46.29 1,653,668 -1.26(-2.65%)
Jan 22, 2021 47.22 48.05 46.83 47.55 1,120,164 -0.22(-0.45%)
Jan 21, 2021 48.23 49.55 46.82 47.77 1,017,851 -2.07(-4.15%)
Jan 20, 2021 49.12 49.96 49.02 49.83 1,137,860 +1.01(+2.08%)
Jan 19, 2021 48.32 49.19 47.90 48.82 576,714 +1.44(+3.03%)
Jan 15, 2021 48.34 48.52 46.92 47.38 550,780 -1.43(-2.92%)
Jan 14, 2021 48.47 49.41 48.04 48.81 514,365 +1.28(+2.69%)
Jan 13, 2021 47.77 48.07 46.88 47.53 584,764 -0.59(-1.23%)
Jan 12, 2021 47.71 48.37 47.28 48.12 1,028,047 +0.64(+1.35%)
Jan 11, 2021 47.22 48.11 47.01 47.48 704,175 -0.35(-0.74%)
Jan 08, 2021 50.17 50.37 47.51 47.84 912,274 -2.25(-4.50%)
Jan 07, 2021 50.46 50.83 49.60 50.09 592,477 -0.03(-0.06%)
Jan 06, 2021 48.40 50.83 48.40 50.12 834,513 +1.75(+3.62%)
Jan 05, 2021 46.14 48.59 45.82 48.37 733,682 +2.55(+5.56%)
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.