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 (%)
Apr 30, 2018 66.95 67.36 66.44 66.47 510,086 -0.29(-0.43%)
Apr 27, 2018 66.75 67.10 66.05 66.76 437,293 +0.02(+0.03%)
Apr 26, 2018 66.93 67.43 66.01 66.74 321,851 +0.15(+0.23%)
Apr 25, 2018 67.50 67.52 66.18 66.59 548,081 -0.97(-1.44%)
Apr 24, 2018 68.29 69.44 65.40 67.56 1,309,205 +2.51(+3.86%)
Apr 23, 2018 65.38 65.56 64.76 65.05 225,329 -0.25(-0.38%)
Apr 20, 2018 65.78 65.84 64.93 65.30 312,307 -0.55(-0.84%)
Apr 19, 2018 65.72 66.32 65.44 65.85 206,690 +0.11(+0.17%)
Apr 18, 2018 65.83 66.21 65.28 65.74 409,605 +0.30(+0.46%)
Apr 17, 2018 65.85 66.01 65.12 65.44 376,601 +0.09(+0.14%)
Apr 16, 2018 65.17 65.57 64.86 65.35 271,179 +0.67(+1.04%)
Apr 13, 2018 65.61 65.66 64.57 64.68 290,808 -0.74(-1.13%)
Apr 12, 2018 65.58 65.90 65.36 65.42 291,027 +0.20(+0.31%)
Apr 11, 2018 64.64 65.64 64.62 65.22 440,248 +0.24(+0.37%)
Apr 10, 2018 65.25 66.22 64.76 64.98 280,366 +0.64(+0.99%)
Apr 09, 2018 65.07 65.57 64.27 64.34 286,591 -0.14(-0.22%)
Apr 06, 2018 65.22 65.79 63.85 64.48 344,669 -1.40(-2.13%)
Apr 05, 2018 65.54 66.05 65.21 65.88 479,794 +0.80(+1.23%)
Apr 04, 2018 63.31 65.17 63.26 65.08 306,690 +0.42(+0.65%)
Apr 03, 2018 63.63 64.76 63.58 64.66 374,393 +1.29(+2.04%)
Apr 02, 2018 64.46 64.59 62.53 63.37 286,903 -1.22(-1.89%)
Mar 29, 2018 64.59 64.59 64.59 0 +0.43(+0.67%)
Mar 28, 2018 64.76 64.85 63.75 64.16 491,685 -0.41(-0.63%)
Mar 27, 2018 66.19 66.19 64.23 64.57 475,201 -1.63(-2.46%)
Mar 26, 2018 65.32 66.35 64.82 66.20 333,004 +1.86(+2.89%)
Mar 23, 2018 64.57 65.70 64.26 64.34 391,109 -0.22(-0.34%)
Mar 22, 2018 66.19 66.32 64.56 64.56 615,468 -2.36(-3.53%)
Mar 21, 2018 67.01 67.73 66.72 66.92 808,742 +0.01(+0.01%)
Mar 20, 2018 66.72 67.59 66.59 66.91 378,802 +0.22(+0.33%)
Mar 19, 2018 66.57 66.75 65.92 66.69 584,989 -0.12(-0.18%)
Mar 16, 2018 67.33 67.72 66.48 66.81 803,181 -0.60(-0.89%)
Mar 15, 2018 67.15 67.62 66.44 67.41 292,319 +0.36(+0.54%)
Mar 14, 2018 68.62 68.62 66.81 67.05 343,563 -1.08(-1.59%)
Mar 13, 2018 68.47 68.75 67.96 68.13 280,419 -0.16(-0.23%)
Mar 12, 2018 69.23 69.52 68.13 68.29 337,832 -0.79(-1.14%)
Mar 09, 2018 68.44 69.27 67.95 69.08 430,088 +1.05(+1.54%)
Mar 08, 2018 68.00 68.12 67.25 68.03 416,387 +0.28(+0.41%)
Mar 07, 2018 67.95 67.75 435,919 +0.46(+0.68%)
Mar 06, 2018 66.90 67.50 66.70 67.29 436,656 +0.43(+0.64%)
Mar 05, 2018 65.39 67.06 65.39 66.86 605,822 +0.95(+1.44%)
Mar 02, 2018 65.38 66.11 64.73 65.91 370,494 +0.07(+0.11%)
Mar 01, 2018 67.42 67.42 65.23 65.84 516,037 -1.44(-2.14%)
Feb 28, 2018 67.44 68.21 67.20 67.28 639,851 -0.04(-0.06%)
Feb 27, 2018 67.74 68.26 67.32 67.32 404,345 -0.31(-0.46%)
Feb 26, 2018 67.62 67.74 66.63 67.63 264,270 +0.25(+0.37%)
Feb 23, 2018 66.67 67.38 66.50 67.38 236,389 +0.99(+1.49%)
Feb 22, 2018 66.17 66.39 542,848 -0.83(-1.23%)
Feb 21, 2018 67.05 67.88 66.91 67.22 645,525 +0.16(+0.24%)
Feb 20, 2018 67.85 68.16 66.90 67.06 627,909 -1.04(-1.53%)
Feb 16, 2018 68.10 68.10 68.10 0 -0.14(-0.21%)
Feb 15, 2018 67.33 68.27 66.88 68.24 466,463 +1.46(+2.19%)
Feb 14, 2018 65.18 67.02 65.00 66.78 545,310 +1.38(+2.11%)
Feb 13, 2018 64.35 65.59 64.31 65.40 710,216 +0.89(+1.38%)
Feb 12, 2018 64.06 64.97 63.39 64.51 486,708 +1.09(+1.72%)
Feb 09, 2018 63.89 64.16 61.86 63.42 617,773 +0.19(+0.30%)
Feb 08, 2018 65.20 65.20 63.23 63.23 520,464 -1.51(-2.33%)
Feb 07, 2018 64.37 65.79 64.21 64.74 549,684 +0.22(+0.34%)
Feb 06, 2018 62.65 64.93 61.84 64.52 765,761 -0.14(-0.22%)
Feb 05, 2018 66.50 67.10 63.34 64.66 595,571 -2.72(-4.04%)
Feb 02, 2018 68.29 68.33 67.15 67.38 523,072 -1.32(-1.92%)
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.