Hexcel Corp (NY: HXL )

51.91 USD -1.90 (-3.53%)
Official Closing Price Updated: 6:30 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 38.89 39.24 36.85 37.30 1,068,900 -1.64(-4.21%)
Jul 30, 2020 38.17 39.53 37.20 38.94 1,178,277 -0.91(-2.28%)
Jul 29, 2020 41.56 41.85 39.52 39.85 1,319,068 -1.67(-4.02%)
Jul 28, 2020 41.83 43.41 41.38 41.52 1,399,109 -3.13(-7.01%)
Jul 27, 2020 45.41 46.40 43.97 44.65 1,339,153 -1.00(-2.19%)
Jul 24, 2020 46.59 46.97 45.40 45.65 624,200 -1.06(-2.27%)
Jul 23, 2020 45.66 46.86 44.97 46.71 710,596 +0.74(+1.61%)
Jul 22, 2020 44.79 46.16 44.62 45.97 657,877 +1.01(+2.25%)
Jul 21, 2020 44.85 45.36 44.32 44.96 424,417 +0.66(+1.49%)
Jul 20, 2020 44.53 44.99 43.61 44.30 417,435 -0.54(-1.20%)
Jul 17, 2020 44.65 45.17 44.01 44.84 476,400 +0.24(+0.54%)
Jul 16, 2020 44.74 44.94 43.52 44.60 581,800 -0.80(-1.76%)
Jul 15, 2020 44.99 45.73 43.93 45.40 1,045,640 +2.38(+5.53%)
Jul 14, 2020 42.14 43.16 41.18 43.02 633,657 +0.88(+2.09%)
Jul 13, 2020 43.58 44.35 41.60 42.14 1,154,845 -0.82(-1.91%)
Jul 10, 2020 41.51 43.08 41.05 42.96 655,500 +1.35(+3.24%)
Jul 09, 2020 44.16 44.32 41.47 41.61 746,401 -2.76(-6.22%)
Jul 08, 2020 43.96 44.83 43.19 44.37 771,972 +0.55(+1.26%)
Jul 07, 2020 44.94 45.29 43.54 43.82 769,178 -1.30(-2.88%)
Jul 06, 2020 45.29 45.54 43.78 45.12 1,643,811 +1.01(+2.29%)
Jul 02, 2020 45.02 46.09 43.50 44.11 622,500 +0.32(+0.73%)
Jul 01, 2020 45.52 46.53 43.41 43.79 1,017,397 -1.43(-3.16%)
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%)
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.