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 (%)
Mar 29, 2019 69.37 69.67 68.98 69.16 376,300 +0.18(+0.26%)
Mar 28, 2019 68.30 69.07 68.12 68.98 352,172 +0.82(+1.20%)
Mar 27, 2019 67.65 68.44 67.65 68.16 434,593 +0.55(+0.81%)
Mar 26, 2019 67.87 68.08 67.23 67.61 656,475 +0.17(+0.25%)
Mar 25, 2019 67.34 68.63 67.15 67.44 324,260 -0.03(-0.04%)
Mar 22, 2019 68.73 68.93 67.43 67.47 288,600 -1.53(-2.22%)
Mar 21, 2019 68.59 69.55 68.39 69.00 551,981 +0.13(+0.19%)
Mar 20, 2019 69.24 69.63 68.86 68.87 335,359 -0.58(-0.84%)
Mar 19, 2019 69.89 70.08 69.19 69.45 328,869 -0.42(-0.60%)
Mar 18, 2019 69.04 70.02 68.71 69.87 504,016 +0.70(+1.01%)
Mar 15, 2019 68.83 69.49 68.29 69.17 1,055,600 +0.46(+0.67%)
Mar 14, 2019 69.10 69.10 68.18 68.71 590,722 -0.48(-0.69%)
Mar 13, 2019 70.00 70.39 68.83 69.19 629,925 -0.78(-1.11%)
Mar 12, 2019 69.30 70.02 68.80 69.97 741,257 +0.40(+0.57%)
Mar 11, 2019 67.50 69.57 65.61 69.57 1,121,037 -0.20(-0.29%)
Mar 08, 2019 70.03 70.11 69.22 69.77 390,600 -0.67(-0.95%)
Mar 07, 2019 70.33 70.64 69.48 70.44 396,914 -0.04(-0.06%)
Mar 06, 2019 70.68 71.42 70.41 70.48 341,402 -0.77(-1.08%)
Mar 05, 2019 71.64 72.01 71.18 71.25 262,976 -0.35(-0.49%)
Mar 04, 2019 72.80 72.85 71.34 71.60 418,796 -1.05(-1.45%)
Mar 01, 2019 72.55 72.71 71.79 72.65 372,400 +0.51(+0.71%)
Feb 28, 2019 72.08 72.54 71.92 72.14 354,009 +0.04(+0.06%)
Feb 27, 2019 71.67 72.45 71.43 72.10 307,813 +0.35(+0.49%)
Feb 26, 2019 71.90 72.23 71.46 71.75 506,737 -0.42(-0.58%)
Feb 25, 2019 72.06 72.78 71.05 72.17 523,059 +0.52(+0.73%)
Feb 22, 2019 71.05 71.74 70.89 71.65 394,400 +0.91(+1.29%)
Feb 21, 2019 71.46 71.53 70.64 70.74 420,022 -0.74(-1.04%)
Feb 20, 2019 71.73 71.98 71.26 71.48 335,893 -0.30(-0.42%)
Feb 19, 2019 71.32 71.97 71.11 71.78 431,705 +0.21(+0.29%)
Feb 15, 2019 71.20 71.74 71.12 71.57 311,500 +0.82(+1.16%)
Feb 14, 2019 71.25 71.44 70.61 70.75 476,794 -0.61(-0.85%)
Feb 13, 2019 71.64 71.71 70.72 71.36 456,892 +0.08(+0.11%)
Feb 12, 2019 70.66 71.29 70.65 71.28 419,301 +1.00(+1.42%)
Feb 11, 2019 69.94 70.71 69.80 70.28 456,220 +0.49(+0.70%)
Feb 08, 2019 69.35 70.08 68.96 69.79 438,100 -0.02(-0.03%)
Feb 07, 2019 69.28 69.90 69.12 69.81 331,525 +0.15(+0.22%)
Feb 06, 2019 69.83 70.21 69.56 69.66 338,437 -0.17(-0.24%)
Feb 05, 2019 69.25 69.88 69.01 69.83 511,116 +0.73(+1.06%)
Feb 04, 2019 69.00 69.63 68.64 69.10 383,141 +0.18(+0.26%)
Feb 01, 2019 68.00 69.03 67.69 68.92 544,700 +1.21(+1.79%)
Jan 31, 2019 67.66 68.27 67.40 67.71 455,730 -0.25(-0.37%)
Jan 30, 2019 67.17 68.10 66.18 67.96 683,150 +1.90(+2.88%)
Jan 29, 2019 65.83 66.69 65.56 66.06 478,887 +0.50(+0.76%)
Jan 28, 2019 65.25 65.94 65.24 65.56 669,331 -0.30(-0.46%)
Jan 25, 2019 66.87 66.87 65.02 65.86 669,400 -0.17(-0.26%)
Jan 24, 2019 64.00 67.45 62.77 66.03 1,450,661 +4.76(+7.77%)
Jan 23, 2019 61.71 62.92 60.84 61.27 840,121 -0.23(-0.37%)
Jan 22, 2019 61.91 62.01 61.20 61.50 497,327 -0.72(-1.16%)
Jan 18, 2019 61.61 62.89 61.31 62.22 423,100 +1.12(+1.83%)
Jan 17, 2019 60.03 61.33 60.02 61.10 487,463 +0.92(+1.53%)
Jan 16, 2019 60.31 60.67 59.93 60.18 299,178 -0.21(-0.35%)
Jan 15, 2019 60.56 60.56 59.66 60.39 279,203 -0.07(-0.12%)
Jan 14, 2019 60.26 60.88 60.01 60.46 331,293 -0.25(-0.41%)
Jan 11, 2019 59.97 60.72 59.69 60.71 343,700 +0.32(+0.53%)
Jan 10, 2019 59.33 60.47 59.25 60.39 246,551 +0.84(+1.41%)
Jan 09, 2019 59.63 60.21 59.44 59.55 388,448 -0.29(-0.48%)
Jan 08, 2019 59.17 59.84 58.74 59.84 627,691 +1.88(+3.24%)
Jan 07, 2019 58.25 58.79 57.92 57.96 631,580 -0.26(-0.45%)
Jan 04, 2019 57.10 58.48 57.10 58.22 422,500 +2.04(+3.63%)
Jan 03, 2019 57.32 57.44 56.09 56.18 326,423 -1.58(-2.74%)
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.