Hexcel Corp (NY: HXL )

57.72 USD +0.35 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 43.60 44.54 43.31 44.30 602,668 +0.95(+2.19%)
Sep 29, 2016 43.78 44.02 43.20 43.35 202,837 -0.58(-1.32%)
Sep 28, 2016 43.70 44.09 43.39 43.93 214,863 +0.26(+0.60%)
Sep 27, 2016 43.26 43.85 43.11 43.67 157,313 +0.35(+0.81%)
Sep 26, 2016 43.36 43.70 43.08 43.32 188,774 -0.19(-0.44%)
Sep 23, 2016 43.36 43.66 43.17 43.51 267,925 -0.17(-0.39%)
Sep 22, 2016 43.28 44.01 43.28 43.68 399,973 +0.60(+1.39%)
Sep 21, 2016 42.84 43.17 42.62 43.08 153,144 +0.34(+0.80%)
Sep 20, 2016 43.25 43.25 42.68 42.74 430,120 -0.22(-0.51%)
Sep 19, 2016 42.97 43.40 42.80 42.96 254,168 +0.07(+0.16%)
Sep 16, 2016 43.58 43.71 42.84 42.89 531,160 -0.95(-2.17%)
Sep 15, 2016 43.18 43.89 43.03 43.84 278,613 +0.65(+1.50%)
Sep 14, 2016 43.91 44.25 43.09 43.19 439,846 -0.98(-2.22%)
Sep 13, 2016 44.73 44.86 43.98 44.17 389,187 -0.87(-1.93%)
Sep 12, 2016 43.88 45.24 43.62 45.04 433,490 +0.98(+2.22%)
Sep 09, 2016 45.00 45.13 44.04 44.06 442,185 -1.41(-3.10%)
Sep 08, 2016 45.50 45.72 45.35 45.47 385,370 -0.21(-0.46%)
Sep 07, 2016 45.04 45.76 45.01 45.68 515,958 +0.56(+1.24%)
Sep 06, 2016 45.42 45.50 45.00 45.12 269,014 -0.35(-0.77%)
Sep 02, 2016 45.12 45.47 45.47 45.47 208,800 +0.63(+1.40%)
Sep 01, 2016 44.76 44.92 44.19 44.84 420,046 -0.01(-0.02%)
Aug 31, 2016 45.37 45.51 44.77 44.85 449,211 -0.69(-1.52%)
Aug 30, 2016 45.57 45.66 45.40 45.54 214,259 -0.06(-0.13%)
Aug 29, 2016 45.23 45.90 45.23 45.60 301,155 +0.35(+0.77%)
Aug 26, 2016 45.23 45.66 44.94 45.25 376,789 +0.06(+0.13%)
Aug 25, 2016 44.92 45.23 44.80 45.19 379,876 +0.24(+0.53%)
Aug 24, 2016 45.06 45.26 44.88 44.95 246,668 -0.27(-0.60%)
Aug 23, 2016 44.90 45.29 44.87 45.22 469,715 +0.33(+0.74%)
Aug 22, 2016 44.98 45.13 44.67 44.89 302,171 -0.27(-0.60%)
Aug 19, 2016 44.91 45.32 44.88 45.16 323,946 +0.04(+0.09%)
Aug 18, 2016 44.93 45.18 44.82 45.12 236,482 +0.30(+0.67%)
Aug 17, 2016 44.67 44.83 44.45 44.82 287,671 +0.25(+0.56%)
Aug 16, 2016 44.90 45.01 44.53 44.57 349,411 -0.48(-1.07%)
Aug 15, 2016 44.41 45.28 44.41 45.05 266,710 +0.53(+1.19%)
Aug 12, 2016 44.24 44.66 44.03 44.52 332,299 +0.30(+0.68%)
Aug 11, 2016 44.11 44.56 43.93 44.22 571,599 +0.23(+0.52%)
Aug 10, 2016 44.09 44.11 43.67 43.99 469,534 -0.23(-0.52%)
Aug 09, 2016 44.40 44.67 43.82 44.22 562,499 -0.10(-0.23%)
Aug 08, 2016 44.40 44.55 44.20 44.32 517,893 -0.06(-0.14%)
Aug 05, 2016 44.07 44.55 43.94 44.38 439,213 +0.48(+1.09%)
Aug 04, 2016 43.99 44.37 43.41 43.90 966,274 -0.09(-0.20%)
Aug 03, 2016 43.07 44.12 43.01 43.99 759,291 +0.88(+2.04%)
Aug 02, 2016 43.67 43.88 43.07 43.11 581,756 -0.61(-1.40%)
Aug 01, 2016 42.96 43.97 42.91 43.72 1,027,803 +0.55(+1.27%)
Jul 29, 2016 42.48 43.21 42.01 43.17 829,413 -0.11(-0.25%)
Jul 28, 2016 43.62 43.62 42.86 43.28 500,528 -0.35(-0.80%)
Jul 27, 2016 44.18 44.50 43.42 43.63 706,158 -0.42(-0.95%)
Jul 26, 2016 43.96 44.39 43.86 44.05 850,857 +0.11(+0.25%)
Jul 25, 2016 44.20 44.54 43.85 43.94 791,485 -0.31(-0.70%)
Jul 22, 2016 44.60 44.77 43.88 44.25 900,813 -0.59(-1.32%)
Jul 21, 2016 44.72 46.45 44.26 44.84 1,971,256 +2.09(+4.89%)
Jul 20, 2016 42.16 42.86 41.92 42.75 676,972 +0.65(+1.54%)
Jul 19, 2016 41.35 42.45 41.35 42.10 1,195,977 +0.59(+1.42%)
Jul 18, 2016 42.27 42.42 41.48 41.51 1,654,227 -0.75(-1.77%)
Jul 15, 2016 42.59 42.74 42.20 42.26 308,115 -0.15(-0.35%)
Jul 14, 2016 42.11 42.63 41.99 42.41 463,658 +0.49(+1.17%)
Jul 13, 2016 42.17 42.35 41.49 41.92 727,063 -0.29(-0.69%)
Jul 12, 2016 42.40 42.79 42.03 42.21 782,733 +0.17(+0.40%)
Jul 11, 2016 41.92 42.37 41.79 42.04 584,406 +0.16(+0.38%)
Jul 08, 2016 41.20 41.99 40.82 41.88 470,467 +1.06(+2.60%)
Jul 07, 2016 40.60 41.18 40.58 40.82 570,205 -0.12(-0.29%)
Jul 06, 2016 41.09 41.24 40.41 40.94 504,654 -0.22(-0.53%)
Jul 05, 2016 41.27 41.52 40.87 41.16 448,457 -0.51(-1.22%)
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.