Hexcel Corp (NY: HXL )

52.51 USD +1.17 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 52.67 53.25 52.48 52.79 525,125 +0.47(+0.90%)
Jun 29, 2017 53.00 53.00 51.98 52.32 547,436 -0.66(-1.25%)
Jun 28, 2017 52.26 53.06 51.75 52.98 632,761 +0.96(+1.85%)
Jun 27, 2017 51.38 52.27 51.20 52.02 706,203 +0.57(+1.11%)
Jun 26, 2017 51.70 51.97 51.29 51.45 401,343 -0.14(-0.27%)
Jun 23, 2017 51.25 51.68 51.04 51.59 1,141,054 +0.28(+0.55%)
Jun 22, 2017 52.00 52.23 51.22 51.31 455,895 -0.40(-0.77%)
Jun 21, 2017 52.03 52.15 51.57 51.71 369,341 -0.08(-0.15%)
Jun 20, 2017 51.94 52.19 51.77 51.79 342,776 -0.36(-0.69%)
Jun 19, 2017 51.87 52.37 51.66 52.15 522,833 +0.66(+1.28%)
Jun 16, 2017 52.34 52.40 51.40 51.49 1,026,500 -0.72(-1.38%)
Jun 15, 2017 51.46 52.25 51.46 52.21 409,884 +0.45(+0.87%)
Jun 14, 2017 51.62 51.83 51.36 51.76 463,894 +0.24(+0.47%)
Jun 13, 2017 51.37 51.87 51.12 51.52 695,662 +0.05(+0.10%)
Jun 12, 2017 51.87 52.01 51.18 51.47 613,225 -0.36(-0.69%)
Jun 09, 2017 51.49 52.07 51.49 51.83 510,446 +0.44(+0.86%)
Jun 08, 2017 50.76 51.41 50.47 51.39 609,927 +0.45(+0.88%)
Jun 07, 2017 51.23 51.36 50.72 50.94 494,008 -0.33(-0.64%)
Jun 06, 2017 51.11 51.64 50.99 51.27 345,441 -0.14(-0.27%)
Jun 05, 2017 52.14 52.44 51.10 51.41 787,270 -0.76(-1.46%)
Jun 02, 2017 52.01 52.56 51.89 52.17 635,962 +0.16(+0.31%)
Jun 01, 2017 51.63 52.88 51.38 52.01 1,146,791 +0.58(+1.13%)
May 31, 2017 50.41 51.50 50.22 51.43 653,435 +1.18(+2.35%)
May 30, 2017 50.58 50.66 49.96 50.25 584,193 -0.41(-0.81%)
May 26, 2017 51.10 51.28 50.35 50.66 985,743 -0.50(-0.98%)
May 25, 2017 51.13 51.26 50.82 51.16 747,719 +0.33(+0.65%)
May 24, 2017 50.33 50.90 50.20 50.83 577,751 +0.52(+1.03%)
May 23, 2017 50.46 50.58 49.95 50.31 527,787 -0.16(-0.32%)
May 22, 2017 50.60 51.49 50.38 50.47 1,031,333 +0.26(+0.52%)
May 19, 2017 50.19 50.58 49.99 50.21 501,859 +0.17(+0.34%)
May 18, 2017 49.66 50.13 49.45 50.04 836,560 +0.28(+0.56%)
May 17, 2017 49.29 50.19 49.20 49.76 979,773 -0.14(-0.28%)
May 16, 2017 50.31 50.42 49.81 49.90 827,753 -0.21(-0.42%)
May 15, 2017 50.01 50.50 49.88 50.11 757,770 +0.11(+0.22%)
May 12, 2017 50.01 50.19 49.66 50.00 573,005 -0.18(-0.36%)
May 11, 2017 49.74 50.26 49.47 50.18 619,137 +0.17(+0.34%)
May 10, 2017 50.13 50.43 49.77 50.01 546,005 -0.20(-0.40%)
May 09, 2017 50.47 50.58 50.11 50.21 622,586 -0.25(-0.50%)
May 08, 2017 50.65 51.06 50.04 50.46 717,457 -0.14(-0.28%)
May 05, 2017 50.79 50.85 50.43 50.60 523,288 -0.07(-0.14%)
May 04, 2017 50.83 51.04 50.56 50.67 644,371 -0.23(-0.45%)
May 03, 2017 51.23 51.26 50.52 50.90 375,734 -0.34(-0.66%)
May 02, 2017 51.01 51.45 50.69 51.24 473,844 +0.11(+0.22%)
May 01, 2017 51.77 51.97 51.08 51.13 845,029 -0.62(-1.20%)
Apr 28, 2017 52.36 52.74 51.71 51.75 719,967 -0.73(-1.39%)
Apr 27, 2017 52.07 52.54 51.82 52.48 801,266 +0.50(+0.96%)
Apr 26, 2017 52.14 52.35 51.96 51.98 486,894 -0.20(-0.38%)
Apr 25, 2017 52.32 52.65 52.06 52.18 902,033 +0.08(+0.15%)
Apr 24, 2017 51.89 52.23 51.58 52.10 806,310 +0.69(+1.34%)
Apr 21, 2017 51.60 51.94 51.24 51.41 737,994 -0.25(-0.48%)
Apr 20, 2017 50.22 52.14 49.62 51.66 1,950,665 -1.13(-2.14%)
Apr 19, 2017 53.05 53.44 52.67 52.79 558,550 -0.11(-0.21%)
Apr 18, 2017 52.89 53.12 52.57 52.90 517,122 -0.35(-0.66%)
Apr 17, 2017 52.94 53.28 52.58 53.25 758,281 +0.55(+1.04%)
Apr 13, 2017 53.07 53.35 52.60 52.70 510,604 -0.56(-1.05%)
Apr 12, 2017 54.15 54.19 53.15 53.26 446,885 -1.01(-1.86%)
Apr 11, 2017 54.26 54.37 53.99 54.27 390,878 -0.15(-0.28%)
Apr 10, 2017 54.25 54.92 54.25 54.42 319,833 +0.22(+0.41%)
Apr 07, 2017 54.54 54.57 54.10 54.20 454,374 -0.20(-0.37%)
Apr 06, 2017 53.90 54.55 53.66 54.40 195,663 +0.58(+1.08%)
Apr 05, 2017 54.78 54.93 53.76 53.82 332,561 -0.67(-1.23%)
Apr 04, 2017 54.25 54.50 54.13 54.49 276,843 +0.25(+0.46%)
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.