Skip to main content

Hexcel Corp (NY: HXL )

73.06 +0.27 (+0.36%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 59.02 59.02 57.67 58.49 712,400 -0.54(-0.92%)
May 27, 2021 58.21 59.42 57.79 59.03 1,056,915 +4.08(+7.43%)
May 26, 2021 53.77 55.00 53.61 54.95 567,954 +1.32(+2.46%)
May 25, 2021 53.99 54.72 53.57 53.63 859,691 +0.17(+0.31%)
May 24, 2021 52.84 53.79 52.29 53.46 674,698 +1.23(+2.35%)
May 21, 2021 52.18 53.01 51.99 52.23 462,159 +0.73(+1.41%)
May 20, 2021 50.98 51.69 50.18 51.51 535,320 +0.61(+1.20%)
May 19, 2021 50.29 51.01 49.63 50.90 429,262 -0.09(-0.17%)
May 18, 2021 51.23 52.01 50.59 50.98 580,909 -0.22(-0.42%)
May 17, 2021 51.16 51.62 50.45 51.20 355,823 -0.45(-0.88%)
May 14, 2021 51.15 51.78 50.51 51.65 506,431 +1.15(+2.28%)
May 13, 2021 49.94 51.58 49.94 50.50 683,918 +0.80(+1.60%)
May 12, 2021 50.70 51.97 49.61 49.71 450,298 -1.36(-2.66%)
May 11, 2021 50.99 52.13 50.34 51.06 1,041,811 -1.87(-3.53%)
May 10, 2021 53.68 54.28 52.85 52.93 488,902 -0.62(-1.16%)
May 07, 2021 52.94 53.91 52.05 53.55 687,275 +0.43(+0.81%)
May 06, 2021 52.86 53.24 51.27 53.12 801,908 +0.65(+1.24%)
May 05, 2021 53.68 54.03 52.20 52.47 926,501 -1.56(-2.89%)
May 04, 2021 54.97 55.40 53.44 54.03 606,128 -0.91(-1.65%)
May 03, 2021 56.14 56.41 54.91 54.94 406,356 -0.55(-0.99%)
Apr 30, 2021 55.33 55.89 54.38 55.49 706,215 -0.55(-0.98%)
Apr 29, 2021 56.35 56.47 55.09 56.04 472,818 +0.44(+0.80%)
Apr 28, 2021 57.45 57.65 55.47 55.60 791,071 -2.36(-4.07%)
Apr 27, 2021 57.92 59.12 57.84 57.96 846,411 +0.26(+0.44%)
Apr 26, 2021 56.82 57.96 56.57 57.70 774,125 +1.43(+2.53%)
Apr 23, 2021 56.30 57.21 55.97 56.28 771,072 +0.01(+0.02%)
Apr 22, 2021 57.36 57.87 55.97 56.27 1,054,827 -0.79(-1.38%)
Apr 21, 2021 56.35 57.29 55.44 57.05 989,507 +0.71(+1.26%)
Apr 20, 2021 56.34 56.91 54.64 56.35 1,341,184 +0.08(+0.14%)
Apr 19, 2021 56.29 56.83 55.42 56.27 1,059,485 -0.17(-0.30%)
Apr 16, 2021 56.07 56.54 55.48 56.43 512,964 +1.19(+2.15%)
Apr 15, 2021 56.01 56.13 54.48 55.24 545,806 -0.51(-0.92%)
Apr 14, 2021 55.83 56.98 55.37 55.76 649,709 +0.18(+0.32%)
Apr 13, 2021 56.54 56.86 54.85 55.58 819,037 -1.72(-3.00%)
Apr 12, 2021 55.85 57.32 55.36 57.30 786,248 +1.50(+2.68%)
Apr 09, 2021 55.32 55.83 54.60 55.80 505,746 +0.40(+0.73%)
Apr 08, 2021 55.38 55.69 54.72 55.40 519,198 -0.30(-0.53%)
Apr 07, 2021 55.74 55.94 54.79 55.70 421,808 +0.36(+0.66%)
Apr 06, 2021 55.83 56.44 55.14 55.33 526,269 -0.83(-1.47%)
Apr 05, 2021 56.26 56.81 55.65 56.16 633,733 +0.72(+1.30%)
Apr 01, 2021 55.70 56.06 54.41 55.44 683,748 +0.35(+0.64%)
Mar 31, 2021 56.07 56.17 54.51 55.09 709,345 -0.79(-1.41%)
Mar 30, 2021 55.30 56.37 54.82 55.87 572,948 +1.01(+1.85%)
Mar 29, 2021 55.91 56.27 53.76 54.86 702,192 -0.95(-1.71%)
Mar 26, 2021 55.21 57.00 54.89 55.81 1,502,193 -2.49(-4.27%)
Mar 25, 2021 55.35 58.70 54.60 58.30 816,074 +1.94(+3.44%)
Mar 24, 2021 57.05 59.10 56.25 56.37 590,125 +0.63(+1.13%)
Mar 23, 2021 57.58 58.16 55.42 55.74 836,364 -2.55(-4.37%)
Mar 22, 2021 60.07 60.26 58.09 58.28 671,321 -1.47(-2.45%)
Mar 19, 2021 59.68 60.38 57.80 59.75 904,752 +0.14(+0.23%)
Mar 18, 2021 62.56 63.78 59.37 59.61 769,894 -3.50(-5.55%)
Mar 17, 2021 60.01 63.13 59.62 63.11 1,384,277 +2.98(+4.96%)
Mar 16, 2021 60.79 60.99 59.03 60.13 719,642 +0.03(+0.05%)
Mar 15, 2021 59.02 60.70 58.02 60.10 1,161,826 +1.70(+2.91%)
Mar 12, 2021 57.66 58.47 57.34 58.40 874,153 +1.04(+1.82%)
Mar 11, 2021 56.90 57.73 56.13 57.36 498,669 +0.66(+1.16%)
Mar 10, 2021 56.11 57.27 54.87 56.70 682,657 +0.98(+1.77%)
Mar 09, 2021 57.54 57.64 55.50 55.72 729,915 -0.90(-1.60%)
Mar 08, 2021 55.75 57.41 55.35 56.62 939,300 +1.39(+2.51%)
Mar 05, 2021 55.60 55.67 52.61 55.23 758,365 +0.69(+1.26%)
Mar 04, 2021 55.54 56.33 52.93 54.55 1,230,976 -0.94(-1.70%)
Mar 03, 2021 54.70 56.59 54.67 55.49 1,514,267 +1.12(+2.06%)
Mar 02, 2021 54.96 55.69 53.90 54.37 667,556 -1.22(-2.19%)
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.