Skip to main content

Hexcel Corp (NY: HXL )

73.06 +0.26 (+0.35%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.70 51.53 50.70 50.96 297,576 -0.09(-0.17%)
Dec 30, 2021 51.04 52.31 50.97 51.04 419,329 -0.14(-0.27%)
Dec 29, 2021 50.91 51.61 50.40 51.18 388,969 +0.09(+0.17%)
Dec 28, 2021 50.97 52.42 50.93 51.09 524,631 -0.06(-0.12%)
Dec 27, 2021 50.14 51.21 49.76 51.15 364,352 +0.61(+1.21%)
Dec 23, 2021 49.91 51.11 49.37 50.54 424,234 +0.77(+1.54%)
Dec 22, 2021 50.09 50.33 49.07 49.77 506,115 -0.15(-0.30%)
Dec 21, 2021 47.50 49.96 47.49 49.92 582,375 +2.73(+5.80%)
Dec 20, 2021 46.24 47.64 46.01 47.19 686,093 -0.50(-1.05%)
Dec 17, 2021 47.09 48.41 46.16 47.69 1,336,168 +0.64(+1.36%)
Dec 16, 2021 49.06 49.87 46.98 47.05 985,529 -1.40(-2.88%)
Dec 15, 2021 48.37 48.50 46.70 48.45 1,196,277 -0.11(-0.22%)
Dec 14, 2021 49.12 50.66 48.51 48.56 828,586 -1.01(-2.04%)
Dec 13, 2021 50.19 50.84 48.44 49.57 885,172 -1.38(-2.70%)
Dec 10, 2021 51.84 51.96 50.18 50.95 649,567 -0.32(-0.63%)
Dec 09, 2021 51.30 52.26 50.37 51.27 932,184 -1.06(-2.03%)
Dec 08, 2021 52.41 53.07 51.82 52.33 1,419,475 +0.66(+1.28%)
Dec 07, 2021 52.26 53.46 51.28 51.67 893,652 -0.19(-0.36%)
Dec 06, 2021 50.39 52.88 49.59 51.86 1,220,535 +2.61(+5.29%)
Dec 03, 2021 50.17 50.32 48.55 49.25 1,406,864 -1.37(-2.70%)
Dec 02, 2021 49.78 50.65 49.08 50.62 2,690,964 +2.38(+4.93%)
Dec 01, 2021 52.18 52.51 48.22 48.24 742,225 -2.30(-4.55%)
Nov 30, 2021 51.31 51.61 49.68 50.54 1,081,821 -1.62(-3.11%)
Nov 29, 2021 53.39 53.57 51.35 52.17 877,166 -0.21(-0.39%)
Nov 26, 2021 54.92 55.18 50.75 52.37 897,145 -5.64(-9.72%)
Nov 24, 2021 57.71 58.43 57.27 58.01 345,243 -0.29(-0.49%)
Nov 23, 2021 57.81 58.43 56.96 58.29 650,489 +0.50(+0.87%)
Nov 22, 2021 58.21 58.98 56.76 57.79 775,925 -0.52(-0.89%)
Nov 19, 2021 60.51 61.03 57.96 58.31 690,021 -3.37(-5.47%)
Nov 18, 2021 61.61 61.69 61.00 61.69 552,372 +0.61(+1.00%)
Nov 17, 2021 60.24 61.23 59.81 61.08 402,975 +0.74(+1.22%)
Nov 16, 2021 61.94 62.35 60.20 60.34 505,975 -1.80(-2.90%)
Nov 15, 2021 62.14 62.72 61.26 62.14 448,399 +0.95(+1.56%)
Nov 12, 2021 60.64 61.87 60.37 61.19 490,582 +0.35(+0.58%)
Nov 11, 2021 61.11 61.78 60.56 60.83 329,166 -0.21(-0.34%)
Nov 10, 2021 60.82 61.04 404,705 +0.05(+0.08%)
Nov 09, 2021 60.29 61.31 59.92 60.99 424,244 +0.38(+0.63%)
Nov 08, 2021 61.60 61.60 60.22 60.61 274,934 -0.73(-1.19%)
Nov 05, 2021 58.48 61.38 58.00 61.33 687,035 +4.26(+7.46%)
Nov 04, 2021 57.75 58.45 56.83 57.07 390,281 -0.64(-1.11%)
Nov 03, 2021 57.47 57.92 57.07 57.71 270,047 -0.13(-0.22%)
Nov 02, 2021 58.10 58.10 56.90 57.84 378,838 -0.18(-0.31%)
Nov 01, 2021 56.15 58.19 55.91 58.02 470,286 +2.20(+3.95%)
Oct 29, 2021 55.40 56.03 54.89 55.81 687,130 +0.41(+0.75%)
Oct 28, 2021 54.48 55.56 53.77 55.40 537,197 +0.63(+1.15%)
Oct 27, 2021 55.96 56.34 54.72 54.77 389,187 -1.20(-2.14%)
Oct 26, 2021 55.95 55.97 417,965 -0.09(-0.16%)
Oct 25, 2021 56.86 56.90 55.95 56.06 325,484 -0.87(-1.52%)
Oct 22, 2021 56.13 57.08 56.08 56.93 588,984 +0.62(+1.10%)
Oct 21, 2021 57.61 58.37 56.15 56.31 439,096 -1.30(-2.25%)
Oct 20, 2021 57.48 58.07 56.81 57.61 585,395 -0.06(-0.10%)
Oct 19, 2021 58.87 60.16 56.62 57.66 879,577 -1.53(-2.59%)
Oct 18, 2021 59.96 60.35 58.97 59.20 886,193 -1.12(-1.86%)
Oct 15, 2021 60.47 61.32 60.22 60.32 376,278 +0.09(+0.15%)
Oct 14, 2021 61.47 61.71 59.68 60.23 297,138 -0.76(-1.24%)
Oct 13, 2021 61.98 62.43 60.64 60.99 628,848 -0.63(-1.02%)
Oct 12, 2021 61.48 62.46 61.14 61.62 513,465 +0.30(+0.50%)
Oct 11, 2021 61.07 63.11 60.77 61.31 501,553 +0.37(+0.61%)
Oct 08, 2021 61.47 61.82 60.67 60.94 347,278 -0.33(-0.55%)
Oct 07, 2021 60.37 61.57 60.07 61.27 707,127 +1.72(+2.89%)
Oct 06, 2021 61.16 61.59 58.42 59.55 639,328 -2.14(-3.48%)
Oct 05, 2021 61.17 61.92 60.92 61.70 908,785 +0.53(+0.87%)
Oct 04, 2021 60.08 61.43 59.80 61.17 800,474 +1.29(+2.15%)
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.