Skip to main content

Hexcel Corp (NY: HXL )

73.06 +0.26 (+0.36%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 68.95 69.22 68.09 68.59 311,766 -0.44(-0.63%)
May 30, 2018 68.63 69.49 68.44 69.03 464,552 +0.70(+1.02%)
May 29, 2018 68.67 68.86 67.70 68.33 544,498 -0.68(-0.98%)
May 25, 2018 69.01 69.01 69.01 0 -0.59(-0.85%)
May 24, 2018 68.97 69.90 68.91 69.60 342,032 +0.60(+0.87%)
May 23, 2018 68.75 69.18 68.42 69.00 573,881 -0.10(-0.14%)
May 22, 2018 69.89 70.05 69.04 69.09 358,384 -0.60(-0.86%)
May 21, 2018 69.41 70.01 69.40 69.69 320,528 +0.75(+1.08%)
May 18, 2018 68.33 69.10 68.25 68.95 418,358 +0.75(+1.09%)
May 17, 2018 67.76 68.63 67.76 68.20 366,352 +0.52(+0.77%)
May 16, 2018 67.59 68.21 67.51 67.68 444,278 +0.07(+0.10%)
May 15, 2018 67.47 67.94 67.36 67.61 346,435 -0.13(-0.19%)
May 14, 2018 67.36 67.95 67.36 67.74 440,879 +0.30(+0.45%)
May 11, 2018 67.20 67.69 67.06 67.44 375,179 +0.29(+0.43%)
May 10, 2018 66.88 67.35 66.77 67.15 299,942 +0.24(+0.36%)
May 09, 2018 66.37 67.24 66.35 66.91 432,420 +0.63(+0.95%)
May 08, 2018 65.33 66.60 65.33 66.28 455,506 +0.68(+1.03%)
May 07, 2018 65.16 66.04 64.90 65.60 381,126 +0.76(+1.16%)
May 04, 2018 63.48 65.16 63.36 64.84 332,656 +1.10(+1.73%)
May 03, 2018 63.27 64.02 62.91 63.74 330,099 +0.20(+0.31%)
May 02, 2018 64.03 64.36 63.48 63.54 444,759 -0.44(-0.69%)
May 01, 2018 64.15 64.35 63.13 63.98 556,824 -0.26(-0.41%)
Apr 30, 2018 64.71 65.11 64.21 64.25 527,747 -0.28(-0.43%)
Apr 27, 2018 64.52 64.85 63.84 64.53 452,434 +0.02(+0.03%)
Apr 26, 2018 64.69 65.17 63.80 64.51 332,994 +0.14(+0.23%)
Apr 25, 2018 65.24 65.26 63.97 64.36 567,058 -0.94(-1.44%)
Apr 24, 2018 66.00 67.12 63.21 65.30 1,354,535 +2.43(+3.86%)
Apr 23, 2018 63.19 63.37 62.59 62.87 233,130 -0.24(-0.38%)
Apr 20, 2018 63.58 63.64 62.76 63.11 323,120 -0.53(-0.84%)
Apr 19, 2018 63.52 64.10 63.25 63.65 213,846 +0.11(+0.17%)
Apr 18, 2018 63.63 64.00 63.10 63.54 423,787 +0.29(+0.46%)
Apr 17, 2018 63.65 63.80 62.94 63.25 389,640 +0.09(+0.14%)
Apr 16, 2018 62.99 63.38 62.69 63.16 280,568 +0.65(+1.04%)
Apr 13, 2018 63.41 63.46 62.41 62.52 300,877 -0.72(-1.13%)
Apr 12, 2018 63.39 63.69 63.17 63.23 301,103 +0.19(+0.31%)
Apr 11, 2018 62.48 63.44 62.46 63.04 455,491 +0.23(+0.37%)
Apr 10, 2018 63.07 64.00 62.59 62.81 290,073 +0.62(+0.99%)
Apr 09, 2018 62.89 63.38 62.12 62.19 296,514 -0.14(-0.22%)
Apr 06, 2018 63.04 63.59 61.71 62.32 356,602 -1.35(-2.13%)
Apr 05, 2018 63.35 63.84 63.03 63.68 496,406 +0.77(+1.23%)
Apr 04, 2018 61.19 62.99 61.14 62.90 317,308 +0.41(+0.65%)
Apr 03, 2018 61.50 62.59 61.45 62.50 387,356 +1.25(+2.04%)
Apr 02, 2018 62.30 62.43 60.44 61.25 296,836 -1.18(-1.89%)
Mar 29, 2018 62.43 62.43 62.43 0 +0.42(+0.67%)
Mar 28, 2018 62.59 62.68 61.62 62.01 508,709 -0.40(-0.64%)
Mar 27, 2018 63.97 63.97 62.08 62.41 491,654 -1.58(-2.46%)
Mar 26, 2018 63.13 64.13 62.65 63.98 344,534 +1.80(+2.89%)
Mar 23, 2018 62.41 63.50 62.11 62.19 404,650 -0.21(-0.34%)
Mar 22, 2018 63.97 64.10 62.40 62.40 636,778 -2.28(-3.53%)
Mar 21, 2018 64.77 65.46 64.49 64.68 836,744 +0.01(+0.01%)
Mar 20, 2018 64.49 65.33 64.36 64.67 391,917 +0.21(+0.33%)
Mar 19, 2018 64.34 64.52 63.71 64.46 605,243 -0.12(-0.18%)
Mar 16, 2018 65.08 65.45 64.26 64.57 830,990 -0.58(-0.89%)
Mar 15, 2018 64.90 65.36 64.22 65.15 302,440 +0.35(+0.54%)
Mar 14, 2018 66.32 66.32 64.57 64.81 355,458 -1.04(-1.59%)
Mar 13, 2018 66.18 66.45 65.69 65.85 290,128 -0.15(-0.23%)
Mar 12, 2018 66.91 67.19 65.85 66.00 349,529 -0.76(-1.14%)
Mar 09, 2018 66.15 66.95 65.68 66.77 444,979 +1.01(+1.54%)
Mar 08, 2018 65.72 65.84 65.00 65.75 430,804 +0.27(+0.41%)
Mar 07, 2018 65.68 65.48 451,012 +0.44(+0.68%)
Mar 06, 2018 64.66 65.24 64.47 65.04 451,774 +0.42(+0.64%)
Mar 05, 2018 63.20 64.82 63.20 64.62 626,798 +0.92(+1.44%)
Mar 02, 2018 63.19 63.90 62.56 63.70 383,322 +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.