Hexcel Corp (NY: HXL )

61.49 USD +0.80 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.20 46.64 45.09 45.22 1,058,700 -1.78(-3.79%)
Jun 29, 2020 45.07 47.11 44.08 47.00 1,312,790 +3.00(+6.82%)
Jun 26, 2020 43.03 44.18 41.15 44.00 3,488,800 +0.64(+1.48%)
Jun 25, 2020 41.22 43.36 40.95 43.36 1,451,254 +1.59(+3.81%)
Jun 24, 2020 43.91 44.15 41.64 41.77 2,129,629 -2.79(-6.26%)
Jun 23, 2020 44.00 45.42 42.67 44.56 1,759,176 +0.27(+0.61%)
Jun 22, 2020 44.02 44.65 42.84 44.29 1,432,331 -0.08(-0.18%)
Jun 19, 2020 46.37 46.87 43.93 44.37 12,921,200 -1.21(-2.65%)
Jun 18, 2020 44.18 46.50 44.09 45.58 1,624,046 +0.00(+0.00%)
Jun 17, 2020 45.45 46.47 45.11 45.58 1,933,611 -0.14(-0.31%)
Jun 16, 2020 48.61 49.61 45.50 45.72 2,837,151 -0.59(-1.27%)
Jun 15, 2020 44.00 48.29 43.51 46.31 3,809,585 +3.66(+8.58%)
Jun 12, 2020 42.97 43.39 40.13 42.65 1,295,600 +2.76(+6.92%)
Jun 11, 2020 40.40 42.35 39.74 39.89 2,193,745 -4.00(-9.11%)
Jun 10, 2020 43.98 45.62 41.88 43.89 1,894,012 -0.65(-1.46%)
Jun 09, 2020 46.15 46.69 44.19 44.54 1,278,414 -3.37(-7.03%)
Jun 08, 2020 48.57 49.30 47.33 47.91 1,454,093 +0.78(+1.65%)
Jun 05, 2020 49.02 53.23 46.23 47.13 2,528,200 +2.42(+5.41%)
Jun 04, 2020 42.22 44.87 41.62 44.71 2,069,137 +2.51(+5.95%)
Jun 03, 2020 38.96 43.09 38.96 42.20 2,612,194 +4.19(+11.02%)
Jun 02, 2020 37.36 38.92 37.31 38.01 1,162,755 +1.23(+3.34%)
Jun 01, 2020 36.44 37.88 36.44 36.78 706,753 +0.59(+1.63%)
May 29, 2020 34.76 36.57 34.17 36.19 1,194,700 +0.60(+1.69%)
May 28, 2020 37.57 39.29 35.32 35.59 2,210,627 -1.02(-2.79%)
May 27, 2020 36.30 36.74 34.64 36.61 1,768,816 +1.96(+5.66%)
May 26, 2020 32.94 35.27 32.49 34.65 1,592,789 +3.81(+12.35%)
May 22, 2020 31.16 31.45 29.93 30.84 1,023,100 -0.27(-0.87%)
May 21, 2020 30.89 32.47 30.57 31.11 2,484,114 +0.40(+1.30%)
May 20, 2020 29.76 31.34 29.66 30.71 611,798 +1.43(+4.88%)
May 19, 2020 30.40 30.74 29.00 29.28 940,473 -1.09(-3.59%)
May 18, 2020 29.47 30.99 29.38 30.37 1,819,516 +2.64(+9.52%)
May 15, 2020 27.34 28.38 27.03 27.73 1,409,300 -0.33(-1.18%)
May 14, 2020 26.07 28.07 24.54 28.06 1,694,777 +1.31(+4.90%)
May 13, 2020 28.02 28.02 25.50 26.75 1,832,057 -1.39(-4.94%)
May 12, 2020 29.18 29.86 28.12 28.14 3,337,515 -0.89(-3.07%)
May 11, 2020 29.21 29.60 28.43 29.03 1,063,666 -0.82(-2.75%)
May 08, 2020 28.98 30.13 28.98 29.85 2,469,700 +1.36(+4.77%)
May 07, 2020 27.97 29.70 27.67 28.49 2,096,116 +0.82(+2.96%)
May 06, 2020 29.55 29.55 27.50 27.67 1,657,558 -1.46(-5.01%)
May 05, 2020 30.78 31.07 28.73 29.13 2,495,048 -1.31(-4.30%)
May 04, 2020 30.64 30.99 29.24 30.44 1,332,662 -1.35(-4.25%)
May 01, 2020 33.81 34.23 31.62 31.79 1,561,900 -2.80(-8.09%)
Apr 30, 2020 34.04 35.83 33.35 34.59 3,728,329 -0.13(-0.37%)
Apr 29, 2020 32.42 34.76 32.27 34.72 2,552,991 +3.64(+11.71%)
Apr 28, 2020 29.70 31.20 28.93 31.08 1,474,279 +2.43(+8.48%)
Apr 27, 2020 28.40 29.21 27.84 28.65 1,742,060 +0.38(+1.34%)
Apr 24, 2020 28.97 29.18 26.69 28.27 2,093,000 -0.47(-1.64%)
Apr 23, 2020 27.54 29.12 27.07 28.74 1,431,119 +1.24(+4.51%)
Apr 22, 2020 29.33 29.52 27.31 27.50 1,725,163 -1.07(-3.75%)
Apr 21, 2020 29.51 31.34 28.13 28.57 1,861,994 -2.46(-7.93%)
Apr 20, 2020 31.19 31.96 30.11 31.03 2,030,538 -1.28(-3.96%)
Apr 17, 2020 31.75 33.27 31.51 32.31 1,679,500 +2.88(+9.79%)
Apr 16, 2020 30.85 30.87 28.13 29.43 1,737,864 -1.60(-5.16%)
Apr 15, 2020 30.00 31.17 28.79 31.03 2,086,305 +0.04(+0.13%)
Apr 14, 2020 33.01 33.46 30.46 30.99 1,998,340 -1.38(-4.26%)
Apr 13, 2020 34.98 35.24 31.51 32.37 1,857,035 -3.05(-8.61%)
Apr 09, 2020 37.96 39.32 34.92 35.42 2,801,700 -0.96(-2.64%)
Apr 08, 2020 34.76 36.83 34.13 36.38 1,610,066 +2.37(+6.97%)
Apr 07, 2020 33.74 35.58 31.73 34.01 2,839,998 +2.72(+8.69%)
Apr 06, 2020 34.27 34.55 30.40 31.29 4,171,583 -0.30(-0.95%)
Apr 03, 2020 33.09 33.60 30.53 31.59 1,644,600 -1.15(-3.51%)
Apr 02, 2020 33.22 34.99 32.09 32.74 1,140,697 -0.87(-2.59%)
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.