Hexcel Corp (NY: HXL )

52.51 USD +1.17 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.20 61.35 60.69 60.69 546,398 -0.28(-0.46%)
Oct 30, 2017 61.12 61.49 60.94 60.97 511,013 -0.24(-0.39%)
Oct 27, 2017 62.13 62.23 61.10 61.21 665,677 -0.83(-1.34%)
Oct 26, 2017 62.01 62.44 61.29 62.04 583,880 +0.04(+0.06%)
Oct 25, 2017 62.40 62.51 61.25 62.00 920,298 -0.43(-0.69%)
Oct 24, 2017 62.77 63.36 62.34 62.43 1,017,350 -0.47(-0.75%)
Oct 23, 2017 63.74 63.93 62.83 62.90 1,075,699 -0.86(-1.35%)
Oct 20, 2017 61.88 63.82 61.67 63.76 1,270,794 +2.37(+3.86%)
Oct 19, 2017 58.74 61.88 58.12 61.39 1,810,237 +2.45(+4.16%)
Oct 18, 2017 58.82 59.02 58.43 58.94 610,426 +0.39(+0.67%)
Oct 17, 2017 59.03 59.55 58.43 58.55 570,201 -0.84(-1.41%)
Oct 16, 2017 59.90 60.00 59.20 59.39 787,180 -0.33(-0.55%)
Oct 13, 2017 60.37 60.41 59.54 59.72 482,772 -0.39(-0.65%)
Oct 12, 2017 59.30 60.13 59.12 60.11 448,697 +0.81(+1.37%)
Oct 11, 2017 59.60 59.72 59.21 59.30 407,122 -0.24(-0.40%)
Oct 10, 2017 59.61 59.84 59.32 59.54 475,525 +0.07(+0.12%)
Oct 09, 2017 59.28 59.60 59.07 59.47 682,596 +0.19(+0.32%)
Oct 06, 2017 58.84 59.31 58.60 59.28 361,143 +0.42(+0.71%)
Oct 05, 2017 58.95 59.20 58.65 58.86 421,383 -0.06(-0.10%)
Oct 04, 2017 58.22 58.93 58.04 58.92 1,140,953 +0.69(+1.18%)
Oct 03, 2017 58.53 58.88 58.13 58.23 502,492 -0.26(-0.44%)
Oct 02, 2017 57.59 58.55 57.43 58.49 455,023 +1.07(+1.86%)
Sep 29, 2017 57.17 57.88 57.06 57.42 441,399 +0.24(+0.42%)
Sep 28, 2017 57.50 57.85 57.14 57.18 560,744 -0.38(-0.66%)
Sep 27, 2017 57.45 57.89 57.30 57.56 376,475 +0.31(+0.54%)
Sep 26, 2017 57.42 57.50 57.08 57.25 350,389 -0.04(-0.07%)
Sep 25, 2017 57.85 57.88 57.17 57.29 559,333 -0.63(-1.09%)
Sep 22, 2017 58.00 58.24 57.73 57.92 568,016 +0.00(+0.00%)
Sep 21, 2017 57.55 58.08 57.33 57.92 405,526 +0.39(+0.68%)
Sep 20, 2017 56.84 57.55 56.68 57.53 499,967 +0.75(+1.32%)
Sep 19, 2017 56.00 56.87 55.87 56.78 675,041 +0.82(+1.47%)
Sep 18, 2017 55.00 55.97 54.93 55.96 438,015 +1.04(+1.89%)
Sep 15, 2017 54.37 54.98 54.17 54.92 653,699 +0.56(+1.03%)
Sep 14, 2017 54.40 54.44 54.09 54.36 207,873 -0.13(-0.24%)
Sep 13, 2017 54.05 54.57 53.97 54.49 310,165 +0.34(+0.63%)
Sep 12, 2017 54.00 54.20 53.91 54.15 337,196 +0.20(+0.37%)
Sep 11, 2017 53.53 53.97 53.29 53.95 482,308 +0.63(+1.18%)
Sep 08, 2017 52.69 53.36 52.47 53.32 544,059 +0.52(+0.98%)
Sep 07, 2017 52.83 52.93 52.19 52.80 408,422 -0.03(-0.06%)
Sep 06, 2017 53.67 53.67 52.76 52.83 332,511 -0.62(-1.16%)
Sep 05, 2017 53.58 54.12 53.22 53.45 434,149 -0.30(-0.56%)
Sep 01, 2017 53.89 54.08 53.68 53.75 273,628 -0.02(-0.04%)
Aug 31, 2017 53.61 53.88 53.49 53.77 489,872 +0.29(+0.54%)
Aug 30, 2017 53.12 53.49 52.60 53.48 317,779 +0.43(+0.81%)
Aug 29, 2017 52.42 53.14 52.26 53.05 272,399 +0.45(+0.86%)
Aug 28, 2017 52.81 52.81 52.26 52.60 484,623 -0.09(-0.17%)
Aug 25, 2017 52.79 52.92 52.39 52.69 237,654 +0.16(+0.30%)
Aug 24, 2017 52.96 52.99 52.46 52.53 315,111 -0.24(-0.45%)
Aug 23, 2017 52.64 53.02 52.47 52.77 711,340 -0.09(-0.17%)
Aug 22, 2017 52.87 53.08 52.55 52.86 379,340 +0.15(+0.28%)
Aug 21, 2017 52.39 52.82 52.27 52.71 410,777 +0.34(+0.65%)
Aug 18, 2017 52.11 52.42 51.92 52.37 305,703 +0.03(+0.06%)
Aug 17, 2017 53.07 53.42 52.31 52.34 228,880 -0.91(-1.71%)
Aug 16, 2017 53.43 53.65 53.20 53.25 522,473 +0.00(+0.00%)
Aug 15, 2017 53.28 53.40 53.01 53.25 470,473 +0.22(+0.41%)
Aug 14, 2017 52.95 53.39 52.86 53.03 348,080 +0.50(+0.95%)
Aug 11, 2017 52.70 52.99 52.36 52.53 424,798 -0.34(-0.64%)
Aug 10, 2017 53.00 53.28 52.79 52.87 596,566 -0.55(-1.03%)
Aug 09, 2017 53.07 53.42 53.06 53.42 598,681 +0.19(+0.36%)
Aug 08, 2017 53.15 53.58 53.02 53.23 406,043 -0.02(-0.04%)
Aug 07, 2017 52.98 53.36 52.82 53.25 541,947 +0.50(+0.95%)
Aug 04, 2017 52.42 52.75 52.35 52.75 337,909 +0.47(+0.90%)
Aug 03, 2017 52.26 52.45 51.92 52.28 488,206 +0.06(+0.11%)
Aug 02, 2017 51.49 52.34 51.48 52.22 569,832 +0.71(+1.38%)
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.