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 (%)
Sep 28, 2018 66.86 67.40 66.53 67.05 379,100 +0.14(+0.21%)
Sep 27, 2018 66.96 67.10 66.61 66.91 230,188 +0.01(+0.01%)
Sep 26, 2018 67.79 67.85 66.80 66.90 306,726 -0.68(-1.01%)
Sep 25, 2018 67.09 67.59 66.82 67.58 544,921 +0.51(+0.76%)
Sep 24, 2018 68.09 68.09 66.29 67.07 540,442 -1.19(-1.74%)
Sep 21, 2018 67.92 68.36 67.87 68.26 950,200 +0.48(+0.71%)
Sep 20, 2018 68.05 68.09 67.50 67.78 439,545 +0.23(+0.34%)
Sep 19, 2018 67.52 68.09 67.39 67.55 297,729 +0.00(+0.00%)
Sep 18, 2018 66.68 68.09 66.54 67.55 455,287 +0.96(+1.44%)
Sep 17, 2018 67.34 67.66 66.43 66.59 396,213 -0.66(-0.98%)
Sep 14, 2018 65.78 67.43 65.78 67.25 528,300 +1.47(+2.23%)
Sep 13, 2018 65.58 66.14 65.50 65.78 1,004,983 +0.48(+0.74%)
Sep 12, 2018 65.53 65.53 64.52 65.30 560,787 -0.14(-0.21%)
Sep 11, 2018 65.45 65.90 65.23 65.44 373,567 -0.32(-0.49%)
Sep 10, 2018 65.73 66.57 65.56 65.76 437,475 +0.34(+0.52%)
Sep 07, 2018 66.28 66.28 64.93 65.42 625,800 -1.04(-1.56%)
Sep 06, 2018 66.35 66.96 66.24 66.46 412,959 +0.15(+0.23%)
Sep 05, 2018 66.02 66.57 65.76 66.31 637,152 +0.24(+0.36%)
Sep 04, 2018 65.83 66.09 65.22 66.07 708,238 -0.05(-0.08%)
Aug 31, 2018 66.12 66.12 66.12 0 -0.23(-0.35%)
Aug 30, 2018 67.00 67.10 66.07 66.35 298,040 -0.78(-1.16%)
Aug 29, 2018 67.77 67.81 67.09 67.13 288,448 -0.52(-0.77%)
Aug 28, 2018 67.93 68.13 67.32 67.65 281,191 -0.01(-0.01%)
Aug 27, 2018 67.34 68.04 67.25 67.66 530,991 +0.63(+0.94%)
Aug 24, 2018 67.65 67.91 66.83 67.03 398,900 -0.56(-0.83%)
Aug 23, 2018 68.12 68.29 67.53 67.59 449,078 -0.57(-0.84%)
Aug 22, 2018 68.80 68.99 68.11 68.16 357,137 -0.84(-1.22%)
Aug 21, 2018 68.66 69.34 68.66 69.00 432,380 +0.56(+0.82%)
Aug 20, 2018 68.06 68.78 68.00 68.44 461,250 +0.56(+0.82%)
Aug 17, 2018 67.91 68.07 67.71 67.88 527,600 -0.19(-0.28%)
Aug 16, 2018 68.41 69.00 67.58 68.07 687,235 -0.35(-0.51%)
Aug 15, 2018 69.24 69.24 68.16 68.42 384,393 -1.11(-1.60%)
Aug 14, 2018 69.03 69.92 69.03 69.53 452,218 +0.55(+0.80%)
Aug 13, 2018 68.78 69.75 68.51 68.98 630,019 +0.35(+0.51%)
Aug 10, 2018 69.26 69.64 68.44 68.63 714,200 -0.91(-1.31%)
Aug 09, 2018 69.63 70.15 69.30 69.54 302,113 -0.11(-0.16%)
Aug 08, 2018 69.76 70.08 69.13 69.65 359,647 -0.27(-0.39%)
Aug 07, 2018 69.30 70.13 69.27 69.92 317,964 +0.83(+1.20%)
Aug 06, 2018 68.98 69.31 68.61 69.09 574,591 +0.09(+0.13%)
Aug 03, 2018 69.08 69.25 68.85 69.00 372,600 +0.01(+0.01%)
Aug 02, 2018 68.33 69.02 68.14 68.99 507,285 +0.13(+0.19%)
Aug 01, 2018 69.01 69.38 68.39 68.86 591,269 -0.15(-0.22%)
Jul 31, 2018 68.74 69.65 68.74 69.01 603,734 +0.61(+0.89%)
Jul 30, 2018 68.80 69.49 68.36 68.40 358,120 -0.28(-0.41%)
Jul 27, 2018 68.84 69.43 68.34 68.68 691,200 -0.07(-0.10%)
Jul 26, 2018 67.89 69.23 67.81 68.75 736,767 +0.90(+1.33%)
Jul 25, 2018 67.09 68.04 67.00 67.85 538,517 +0.38(+0.56%)
Jul 24, 2018 67.85 68.80 66.20 67.47 1,094,511 -0.81(-1.19%)
Jul 23, 2018 69.01 69.25 68.10 68.28 569,425 -0.83(-1.20%)
Jul 20, 2018 69.09 69.63 69.03 69.11 247,500 -0.23(-0.33%)
Jul 19, 2018 69.06 69.51 68.49 69.34 424,700 +0.00(+0.00%)
Jul 18, 2018 69.15 69.57 68.37 69.34 525,839 +0.41(+0.59%)
Jul 17, 2018 67.65 69.10 66.38 68.93 662,700 +1.42(+2.10%)
Jul 16, 2018 68.09 68.20 67.33 67.51 251,862 -0.30(-0.44%)
Jul 13, 2018 67.27 67.86 67.02 67.81 457,110 +0.62(+0.92%)
Jul 12, 2018 67.19 67.51 66.86 67.19 268,035 +0.31(+0.46%)
Jul 11, 2018 67.67 67.67 66.62 66.88 358,239 -1.32(-1.94%)
Jul 10, 2018 68.77 69.25 67.97 68.20 840,881 -0.52(-0.76%)
Jul 09, 2018 67.46 69.01 67.38 68.72 444,942 +1.69(+2.52%)
Jul 06, 2018 67.66 67.88 66.98 67.03 368,666 -0.74(-1.09%)
Jul 05, 2018 69.44 69.44 67.59 67.77 665,583 +0.72(+1.07%)
Jul 03, 2018 67.05 67.05 67.05 0 +0.14(+0.21%)
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.