Skip to main content

Hexcel Corp (NY: HXL )

73.15 +0.35 (+0.48%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 82.51 82.60 81.97 82.40 450,257 +0.43(+0.53%)
Aug 29, 2019 81.23 82.14 80.79 81.97 442,844 +1.80(+2.25%)
Aug 28, 2019 79.16 80.31 78.73 80.17 417,436 +0.65(+0.81%)
Aug 27, 2019 79.70 79.96 78.69 79.52 489,788 +0.25(+0.32%)
Aug 26, 2019 79.14 79.81 77.88 79.27 326,482 +0.81(+1.04%)
Aug 23, 2019 80.03 81.14 78.18 78.45 540,329 -1.76(-2.20%)
Aug 22, 2019 80.19 80.53 79.57 80.22 722,427 +0.17(+0.21%)
Aug 21, 2019 80.45 80.50 79.67 80.05 312,946 +0.42(+0.53%)
Aug 20, 2019 79.56 80.66 78.97 79.63 587,655 -0.17(-0.21%)
Aug 19, 2019 79.02 79.96 78.64 79.80 560,733 +1.65(+2.12%)
Aug 16, 2019 77.79 78.41 75.43 78.14 675,335 -0.68(-0.86%)
Aug 15, 2019 77.60 78.98 77.38 78.82 339,304 +1.64(+2.12%)
Aug 14, 2019 78.54 78.92 77.18 77.18 407,082 -2.56(-3.21%)
Aug 13, 2019 78.54 80.17 78.18 79.74 412,951 +1.51(+1.93%)
Aug 12, 2019 79.22 79.59 78.05 78.23 224,837 -1.40(-1.76%)
Aug 09, 2019 79.69 80.13 79.31 79.63 372,644 -0.06(-0.07%)
Aug 08, 2019 78.21 80.05 78.21 79.69 476,331 +1.91(+2.46%)
Aug 07, 2019 76.42 78.06 75.93 77.78 326,611 +0.41(+0.53%)
Aug 06, 2019 76.07 77.55 76.00 77.37 405,611 +1.96(+2.60%)
Aug 05, 2019 76.79 76.96 74.65 75.41 507,279 -2.70(-3.46%)
Aug 02, 2019 79.33 79.39 77.48 78.11 616,104 -1.49(-1.87%)
Aug 01, 2019 79.98 81.55 79.53 79.60 419,861 -0.29(-0.37%)
Jul 31, 2019 81.05 81.35 79.35 79.89 590,447 -1.13(-1.40%)
Jul 30, 2019 81.15 81.35 80.48 81.03 454,048 -0.33(-0.41%)
Jul 29, 2019 81.84 81.94 81.11 81.36 364,582 -0.16(-0.19%)
Jul 26, 2019 81.10 81.93 80.78 81.52 403,814 +0.51(+0.63%)
Jul 25, 2019 81.66 82.26 80.69 81.01 423,698 -0.65(-0.80%)
Jul 24, 2019 81.78 82.09 79.36 81.66 834,298 -0.11(-0.13%)
Jul 23, 2019 80.34 83.68 80.34 81.77 966,093 +3.01(+3.82%)
Jul 22, 2019 78.49 79.47 78.16 78.76 964,928 +0.41(+0.52%)
Jul 19, 2019 77.95 78.55 77.95 78.35 461,224 +0.40(+0.51%)
Jul 18, 2019 77.88 77.97 77.39 77.95 498,210 +0.03(+0.04%)
Jul 17, 2019 79.15 79.78 77.78 77.92 435,987 -1.38(-1.74%)
Jul 16, 2019 79.00 79.79 79.00 79.30 401,012 +0.27(+0.35%)
Jul 15, 2019 79.40 79.74 78.78 79.02 345,264 -0.48(-0.60%)
Jul 12, 2019 78.91 79.60 78.91 79.50 461,326 +0.79(+1.01%)
Jul 11, 2019 78.64 78.91 77.97 78.71 281,611 +0.19(+0.24%)
Jul 10, 2019 79.23 79.69 78.43 78.53 326,354 -0.51(-0.64%)
Jul 09, 2019 78.54 79.16 78.33 79.03 725,815 +0.50(+0.63%)
Jul 08, 2019 79.00 79.40 78.43 78.54 262,470 -1.00(-1.25%)
Jul 05, 2019 78.96 79.58 78.27 79.53 216,438 +0.14(+0.17%)
Jul 03, 2019 78.93 79.55 78.87 79.40 491,925 +0.51(+0.64%)
Jul 02, 2019 79.60 79.60 78.54 78.89 436,879 -0.54(-0.68%)
Jul 01, 2019 79.80 80.13 78.68 79.43 473,793 +0.39(+0.49%)
Jun 28, 2019 77.72 79.33 77.72 79.03 2,370,287 +1.35(+1.74%)
Jun 27, 2019 77.68 78.04 77.26 77.69 609,696 +0.43(+0.56%)
Jun 26, 2019 77.10 77.54 76.59 77.26 293,420 +0.39(+0.51%)
Jun 25, 2019 76.22 77.02 76.09 76.87 496,309 +0.66(+0.87%)
Jun 24, 2019 76.91 77.19 76.14 76.20 452,119 -0.51(-0.66%)
Jun 21, 2019 76.45 77.10 75.77 76.71 1,073,905 +0.03(+0.04%)
Jun 20, 2019 76.98 77.19 76.06 76.68 552,872 +0.46(+0.60%)
Jun 19, 2019 77.12 77.12 75.67 76.22 517,136 -0.91(-1.18%)
Jun 18, 2019 75.33 77.59 75.16 77.13 890,631 +2.20(+2.93%)
Jun 17, 2019 75.16 75.57 74.19 74.93 735,506 -0.12(-0.16%)
Jun 14, 2019 75.73 75.96 74.58 75.05 534,394 -1.05(-1.37%)
Jun 13, 2019 75.83 76.15 75.21 76.09 400,131 +0.55(+0.72%)
Jun 12, 2019 75.45 75.68 74.92 75.55 260,456 +0.19(+0.25%)
Jun 11, 2019 76.01 76.32 74.57 75.36 373,720 -0.41(-0.54%)
Jun 10, 2019 75.82 76.52 75.33 75.77 519,995 +0.64(+0.85%)
Jun 07, 2019 74.18 75.20 73.79 75.14 278,658 +1.42(+1.92%)
Jun 06, 2019 73.19 73.83 72.63 73.72 277,931 +0.48(+0.65%)
Jun 05, 2019 73.29 74.27 73.14 73.24 474,476 -0.05(-0.07%)
Jun 04, 2019 72.30 73.29 72.30 73.29 577,799 +1.48(+2.05%)
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.