Hexcel Corp (NY: HXL )

53.81 USD -0.63 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 71.20 71.48 70.31 70.83 301,907 -0.45(-0.63%)
May 30, 2018 70.87 71.76 70.67 71.28 449,861 +0.72(+1.02%)
May 29, 2018 70.91 71.11 69.91 70.56 527,279 -0.70(-0.98%)
May 25, 2018 71.26 71.26 71.26 0 -0.61(-0.85%)
May 24, 2018 71.22 72.19 71.16 71.87 331,216 +0.62(+0.87%)
May 23, 2018 71.00 71.44 70.65 71.25 555,733 -0.10(-0.14%)
May 22, 2018 72.17 72.34 71.29 71.35 347,051 -0.62(-0.86%)
May 21, 2018 71.68 72.30 71.67 71.97 310,392 +0.77(+1.08%)
May 18, 2018 70.56 71.36 70.48 71.20 405,128 +0.77(+1.09%)
May 17, 2018 69.97 70.87 69.97 70.43 354,767 +0.54(+0.77%)
May 16, 2018 69.80 70.44 69.71 69.89 430,228 +0.07(+0.10%)
May 15, 2018 69.67 70.16 69.56 69.82 335,480 -0.13(-0.19%)
May 14, 2018 69.56 70.17 69.56 69.95 426,937 +0.31(+0.45%)
May 11, 2018 69.39 69.90 69.25 69.64 363,315 +0.30(+0.43%)
May 10, 2018 69.06 69.55 68.95 69.34 290,457 +0.25(+0.36%)
May 09, 2018 68.54 69.44 68.52 69.09 418,745 +0.65(+0.95%)
May 08, 2018 67.46 68.77 67.46 68.44 441,101 +0.70(+1.03%)
May 07, 2018 67.29 68.20 67.02 67.74 369,074 +0.78(+1.16%)
May 04, 2018 65.55 67.29 65.43 66.96 322,136 +1.14(+1.73%)
May 03, 2018 65.34 66.11 64.96 65.82 319,660 +0.08(+0.12%)
May 02, 2018 66.25 66.59 65.68 65.74 429,875 -0.46(-0.69%)
May 01, 2018 66.37 66.58 65.32 66.20 538,190 -0.27(-0.41%)
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%)
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.