Skip to main content

Hexcel Corp (NY: HXL )

60.94 +0.23 (+0.39%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 72.10 73.00 71.09 72.51 1,043,247 +0.06(+0.08%)
Jan 30, 2020 71.45 72.46 70.85 72.45 523,456 +0.50(+0.69%)
Jan 29, 2020 72.57 72.65 71.63 71.95 412,147 -0.10(-0.14%)
Jan 28, 2020 71.84 72.44 70.83 72.05 642,151 +0.12(+0.16%)
Jan 27, 2020 71.53 72.60 71.25 71.93 539,192 -0.58(-0.79%)
Jan 24, 2020 73.18 73.22 71.79 72.51 703,209 -0.22(-0.31%)
Jan 23, 2020 72.83 73.12 71.98 72.73 1,264,621 -0.04(-0.05%)
Jan 22, 2020 74.91 75.54 72.40 72.77 1,994,419 -2.38(-3.17%)
Jan 21, 2020 75.76 76.43 74.18 75.16 1,480,236 -0.80(-1.05%)
Jan 17, 2020 76.07 76.41 75.52 75.96 1,071,293 -0.42(-0.55%)
Jan 16, 2020 75.31 76.49 75.17 76.38 1,327,979 +1.29(+1.72%)
Jan 15, 2020 76.44 76.54 74.73 75.09 1,726,243 -1.26(-1.65%)
Jan 14, 2020 77.87 78.16 75.73 76.35 4,210,161 -1.70(-2.18%)
Jan 13, 2020 76.87 78.63 76.25 78.05 6,093,463 +6.82(+9.57%)
Jan 10, 2020 72.30 72.95 71.18 71.23 467,577 -1.36(-1.87%)
Jan 09, 2020 72.08 72.73 71.45 72.59 785,930 +0.32(+0.45%)
Jan 08, 2020 72.72 73.20 72.13 72.27 689,128 -0.69(-0.95%)
Jan 07, 2020 73.14 73.18 71.96 72.96 980,258 -0.66(-0.90%)
Jan 06, 2020 73.73 74.13 72.96 73.62 756,466 -0.39(-0.53%)
Jan 03, 2020 73.09 74.18 73.06 74.01 731,358 +0.40(+0.54%)
Jan 02, 2020 72.03 73.65 72.02 73.61 626,410 +1.99(+2.78%)
Dec 31, 2019 72.11 72.56 71.42 71.62 416,193 -0.50(-0.69%)
Dec 30, 2019 72.00 72.47 71.88 72.12 463,915 +0.04(+0.05%)
Dec 27, 2019 72.03 72.38 71.74 72.08 404,626 +0.14(+0.19%)
Dec 26, 2019 72.29 72.60 71.56 71.94 304,367 -0.29(-0.41%)
Dec 24, 2019 73.06 73.16 72.09 72.24 200,215 -0.51(-0.70%)
Dec 23, 2019 72.29 73.20 71.81 72.74 586,139 +0.70(+0.98%)
Dec 20, 2019 72.15 72.34 71.19 72.04 820,410 -0.06(-0.08%)
Dec 19, 2019 72.57 72.70 71.91 72.10 702,097 -0.20(-0.27%)
Dec 18, 2019 73.09 73.55 71.64 72.29 986,991 -0.48(-0.66%)
Dec 17, 2019 73.87 74.64 71.13 72.77 1,555,083 -2.19(-2.92%)
Dec 16, 2019 74.74 76.51 73.58 74.96 1,205,965 -0.58(-0.76%)
Dec 13, 2019 75.67 76.28 75.04 75.54 935,155 -0.21(-0.27%)
Dec 12, 2019 76.73 77.18 75.62 75.74 751,892 -1.19(-1.55%)
Dec 11, 2019 77.70 77.72 76.27 76.93 606,504 -0.72(-0.93%)
Dec 10, 2019 77.28 77.88 77.12 77.66 547,518 +0.22(+0.29%)
Dec 09, 2019 77.95 78.02 77.22 77.43 341,087 -0.75(-0.96%)
Dec 06, 2019 78.11 78.56 77.76 78.19 240,544 +0.64(+0.83%)
Dec 05, 2019 77.88 77.88 76.80 77.54 284,487 -0.07(-0.09%)
Dec 04, 2019 76.91 78.40 76.91 77.61 818,526 +0.85(+1.11%)
Dec 03, 2019 76.27 76.89 76.03 76.76 314,099 -0.21(-0.27%)
Dec 02, 2019 77.83 78.25 76.95 76.96 427,787 -0.83(-1.07%)
Nov 29, 2019 78.41 78.71 77.62 77.79 184,144 -0.59(-0.75%)
Nov 27, 2019 78.27 78.43 77.55 78.38 398,894 -0.06(-0.07%)
Nov 26, 2019 77.01 78.45 76.59 78.44 552,460 +1.52(+1.98%)
Nov 25, 2019 75.84 77.10 75.48 76.92 344,325 +1.28(+1.69%)
Nov 22, 2019 76.36 76.36 75.24 75.64 298,991 -0.68(-0.90%)
Nov 21, 2019 77.64 77.88 76.19 76.32 415,870 -1.38(-1.77%)
Nov 20, 2019 77.33 78.48 77.30 77.70 749,040 +0.26(+0.34%)
Nov 19, 2019 77.93 78.15 77.29 77.43 449,766 -0.29(-0.38%)
Nov 18, 2019 77.97 78.29 77.44 77.73 457,217 -0.45(-0.57%)
Nov 15, 2019 77.80 78.71 77.80 78.18 531,859 +0.53(+0.68%)
Nov 14, 2019 76.30 77.80 76.24 77.65 574,146 +1.22(+1.60%)
Nov 13, 2019 75.94 76.73 75.64 76.43 419,314 +0.21(+0.27%)
Nov 12, 2019 75.77 76.70 75.50 76.22 605,937 +0.56(+0.74%)
Nov 11, 2019 75.23 75.93 74.87 75.66 383,799 +0.00(+0.00%)
Nov 08, 2019 75.23 76.29 75.02 75.66 405,240 +0.56(+0.74%)
Nov 07, 2019 75.98 76.06 74.81 75.11 759,038 -0.46(-0.61%)
Nov 06, 2019 74.84 75.83 74.69 75.57 401,954 +0.75(+1.01%)
Nov 05, 2019 73.67 75.03 73.56 74.81 695,197 +1.21(+1.65%)
Nov 04, 2019 74.27 74.69 73.29 73.60 646,224 -0.27(-0.37%)
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.