Hexcel Corporation Common Stockのデータ

Hexcel Corporation Common Stockの基本情報

名前 Hexcel Corporation Common Stock
ティッカー HXL
United States
上場年 nan
セクター Basic Industries

Hexcel Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.65 51.39 51.81 52.58 822200.0 52.58
2021-02-12 52.51 50.98 51.85 51.25 657600.0 51.25
2021-02-11 52.36 50.13 50.55 52.17 879100.0 52.17
2021-02-10 51.83 49.94 51.28 50.38 841500.0 50.38
2021-02-09 51.2 49.26 50.01 51.16 992600.0 51.16
2021-02-08 50.47 47.75 47.75 50.43 1163000.0 50.43
2021-02-05 48.83 46.97 48.5 47.49 653200.0 47.49
2021-02-04 48.08 46.92 47.29 47.68 727900.0 47.68
2021-02-03 47.85 46.44 47.28 46.74 1224700.0 46.74
2021-02-02 46.99 44.62 45.55 46.91 1295100.0 46.91
2021-02-01 44.74 43.02 44.09 44.52 1198900.0 44.52
2021-01-29 45.11 43.11 44.59 43.66 668700.0 43.66
2021-01-28 46.92 44.64 45.51 44.9 702600.0 44.9
2021-01-27 45.54 42.91 44.02 44.47 1274100.0 44.47
2021-01-26 50.78 44.9 48.71 45.0 1558300.0 45.0
2021-01-25 48.49 46.41 48.08 47.06 1626700.0 47.06
2021-01-22 48.85 47.61 48.0 48.34 1101800.0 48.34
2021-01-21 50.37 47.6 49.03 48.56 1001800.0 48.56
2021-01-20 50.79 49.83 49.93 50.66 1119300.0 50.66
2021-01-19 50.01 48.69 49.12 49.63 567300.0 49.63
2021-01-15 49.32 47.7 49.14 48.17 541800.0 48.17
2021-01-14 50.23 48.84 49.27 49.62 506000.0 49.62
2021-01-13 48.87 47.66 48.56 48.32 575200.0 48.32
2021-01-12 49.17 48.06 48.5 48.92 1011300.0 48.92
2021-01-11 48.91 47.79 48.0 48.27 692700.0 48.27
2021-01-08 51.2 48.3 51.0 48.63 897500.0 48.63
2021-01-07 51.67 50.42 51.3 50.92 582800.0 50.92
2021-01-06 51.67 49.2 49.2 50.95 820800.0 50.95
2021-01-05 49.4 46.58 46.9 49.17 721700.0 49.17
2021-01-04 48.88 46.17 48.63 46.58 696600.0 46.58
2020-12-31 49.04 48.31 49.01 48.49 438900.0 48.49
2020-12-30 49.12 47.36 47.7 48.73 1735300.0 48.73
2020-12-29 48.42 46.94 48.42 47.66 749200.0 47.66
2020-12-28 49.39 47.51 48.89 48.0 997800.0 48.0
2020-12-24 49.0 47.49 48.56 48.79 424900.0 48.79
2020-12-23 49.57 47.62 47.99 48.78 710200.0 48.78
2020-12-22 48.24 47.04 47.87 47.32 692600.0 47.32
2020-12-21 48.32 46.51 47.0 47.77 701100.0 47.77
2020-12-18 49.02 48.02 48.23 48.64 2262900.0 48.64
2020-12-17 49.09 47.66 49.09 48.11 753600.0 48.11
2020-12-16 50.91 48.87 50.91 49.01 724400.0 49.01
2020-12-15 50.79 49.28 49.91 50.69 1063600.0 50.69
2020-12-14 52.62 49.74 52.62 49.89 890900.0 49.89
2020-12-11 53.94 51.2 53.53 51.79 859900.0 51.79
2020-12-10 54.42 53.0 53.0 54.0 769700.0 54.0
2020-12-09 54.93 53.04 54.76 53.63 1085200.0 53.63
2020-12-08 55.65 53.57 54.01 53.89 690000.0 53.89
2020-12-07 56.19 54.31 55.99 54.56 885900.0 54.56
2020-12-04 56.15 53.5 54.22 55.95 1093100.0 55.95
2020-12-03 57.0 53.47 53.76 56.0 1868000.0 56.0
2020-12-02 53.5 49.66 50.34 53.24 1016000.0 53.24
2020-12-01 51.97 50.36 50.86 50.79 783700.0 50.79
2020-11-30 51.85 49.4 51.51 49.52 960800.0 49.52
2020-11-27 52.77 51.79 52.11 51.9 376500.0 51.9
2020-11-25 52.67 51.18 51.92 51.95 847800.0 51.95
2020-11-24 53.83 52.45 52.9 52.76 1249700.0 52.76
2020-11-23 51.91 48.36 49.0 51.66 1140600.0 51.66
2020-11-20 49.35 48.15 49.19 48.36 679300.0 48.36
2020-11-19 50.41 49.08 49.52 49.7 842000.0 49.7
2020-11-18 53.54 50.04 52.25 50.08 1540700.0 50.08
2020-11-17 52.49 47.9 48.41 51.86 1949600.0 51.86
2020-11-16 49.9 46.52 47.6 49.58 2029500.0 49.58
2020-11-13 45.68 42.56 42.77 45.5 1526800.0 45.5
2020-11-12 42.56 41.0 41.5 42.08 1656500.0 42.08
2020-11-11 46.81 40.07 42.13 42.11 9287600.0 42.11
2020-11-10 42.45 40.65 41.14 41.97 2683600.0 41.97
2020-11-09 42.01 38.99 38.99 40.78 3310300.0 40.78
2020-11-06 35.73 34.65 35.44 35.33 567300.0 35.33
2020-11-05 35.98 33.91 33.92 35.57 725500.0 35.57
2020-11-04 35.52 33.16 35.15 33.89 1194100.0 33.89
2020-11-03 35.86 34.52 35.54 35.34 1060100.0 35.34
2020-11-02 34.99 33.21 34.07 34.93 923700.0 34.93
2020-10-30 33.58 32.43 32.7 33.48 1037200.0 33.48
2020-10-29 33.11 31.35 31.6 32.84 1075700.0 32.84
2020-10-28 33.07 31.57 32.15 31.71 1730400.0 31.71
2020-10-27 33.6 32.77 32.99 32.79 1205800.0 32.79
2020-10-26 34.9 32.91 34.9 33.25 1828600.0 33.25
2020-10-23 35.83 34.0 34.03 35.5 1664700.0 35.5
2020-10-22 33.99 31.32 31.75 33.49 1661700.0 33.49
2020-10-21 33.59 32.01 32.92 32.02 1741100.0 32.02
2020-10-20 35.5 33.7 34.17 34.1 2572400.0 34.1
2020-10-19 36.42 35.06 35.75 36.35 1295200.0 36.35
2020-10-16 37.33 35.51 37.18 35.53 753400.0 35.53
2020-10-15 36.48 34.77 35.49 36.42 780200.0 36.42
2020-10-14 36.7 35.56 35.87 35.7 828900.0 35.7
2020-10-13 36.71 34.89 36.71 35.79 1184500.0 35.79
2020-10-12 37.66 36.61 37.23 37.45 947600.0 37.45
2020-10-09 37.51 36.3 37.2 37.02 1022000.0 37.02
2020-10-08 38.24 37.1 38.18 38.19 918800.0 38.19
2020-10-07 38.01 37.53 37.6 37.63 792900.0 37.63
2020-10-06 38.16 36.63 37.99 36.91 1184000.0 36.91
2020-10-05 38.08 36.82 38.08 37.46 1081600.0 37.46
2020-10-02 37.45 34.18 34.18 37.15 1025000.0 37.15
2020-10-01 35.74 33.95 33.98 35.3 1421400.0 35.3
2020-09-30 34.61 33.03 33.87 33.55 870500.0 33.55
2020-09-29 34.28 32.8 34.03 33.5 889100.0 33.5
2020-09-28 35.15 34.21 34.28 34.35 784900.0 34.35
2020-09-25 33.89 32.46 32.46 33.4 937400.0 33.4
2020-09-24 33.05 31.04 31.33 32.57 989600.0 32.57
2020-09-23 35.17 32.49 34.49 32.61 936600.0 32.61
2020-09-22 35.68 34.08 34.71 34.47 868400.0 34.47
2020-09-21 36.56 34.48 36.33 34.52 1026400.0 34.52
2020-09-18 39.49 37.2 39.2 37.49 1292900.0 37.49
2020-09-17 39.89 37.41 38.12 39.46 1000000.0 39.46
2020-09-16 40.9 37.82 38.76 40.33 1176300.0 40.33
2020-09-15 40.22 38.41 39.57 38.69 719300.0 38.69
2020-09-14 40.12 38.85 39.05 39.7 593900.0 39.7
2020-09-11 38.96 37.25 37.66 38.64 368900.0 38.64
2020-09-10 38.71 37.24 38.11 37.37 695800.0 37.37
2020-09-09 38.61 36.4 38.22 37.8 798700.0 37.8
2020-09-08 39.69 38.11 39.69 38.14 640100.0 38.14
2020-09-04 40.88 38.98 40.32 40.08 396400.0 40.08
2020-09-03 41.42 38.77 40.27 39.64 485500.0 39.64
2020-09-02 40.3 38.52 39.42 40.17 412800.0 40.17
2020-09-01 39.65 38.67 39.06 39.17 598500.0 39.17
2020-08-31 41.27 39.25 41.2 39.39 598500.0 39.39
2020-08-28 41.48 40.52 41.19 41.47 315700.0 41.47
2020-08-27 40.92 39.43 39.77 40.85 793000.0 40.85
2020-08-26 40.49 39.26 40.4 39.33 367800.0 39.33
2020-08-25 41.5 39.82 41.21 40.3 398800.0 40.3
2020-08-24 41.13 39.01 39.63 41.1 429800.0 41.1
2020-08-21 39.7 39.18 39.21 39.42 353700.0 39.42
2020-08-20 39.69 38.67 39.27 39.47 426000.0 39.47
2020-08-19 41.01 39.9 40.46 40.05 312200.0 40.05
2020-08-18 41.19 40.22 40.84 40.36 627500.0 40.36
2020-08-17 42.61 40.05 42.31 40.93 499600.0 40.93
2020-08-14 42.54 41.01 41.09 42.2 530000.0 42.2
2020-08-13 42.47 40.77 41.16 41.62 588400.0 41.62
2020-08-12 44.05 41.3 43.59 41.56 368100.0 41.56
2020-08-11 44.29 42.82 43.42 43.16 1223100.0 43.16
2020-08-10 42.37 40.85 40.98 42.02 847800.0 42.02
2020-08-07 40.9 40.28 40.59 40.76 329000.0 40.76
2020-08-06 40.94 39.58 40.33 40.74 563100.0 40.74
2020-08-05 40.22 38.19 38.47 40.12 805800.0 40.12
2020-08-04 37.97 36.36 36.36 37.87 892400.0 37.87
2020-08-03 38.03 35.77 37.23 37.54 1140200.0 37.54
2020-07-31 39.24 36.85 38.89 37.3 1069000.0 37.3
2020-07-30 39.53 37.2 38.17 38.94 1178300.0 38.94
2020-07-29 41.85 39.52 41.56 39.85 1319100.0 39.85
2020-07-28 43.41 41.38 41.83 41.52 1399100.0 41.52
2020-07-27 46.4 43.97 45.41 44.65 1339100.0 44.65
2020-07-24 46.97 45.4 46.59 45.65 624200.0 45.65
2020-07-23 46.86 44.97 45.66 46.71 710600.0 46.71
2020-07-22 46.16 44.62 44.79 45.97 657900.0 45.97
2020-07-21 45.36 44.32 44.85 44.96 424400.0 44.96
2020-07-20 44.99 43.61 44.53 44.3 417400.0 44.3
2020-07-17 45.17 44.01 44.65 44.84 476500.0 44.84
2020-07-16 44.94 43.52 44.74 44.6 581800.0 44.6
2020-07-15 45.73 43.93 44.99 45.4 1045600.0 45.4
2020-07-14 43.16 41.18 42.14 43.02 633700.0 43.02
2020-07-13 44.35 41.6 43.58 42.14 1154800.0 42.14
2020-07-10 43.09 41.05 41.51 42.96 655600.0 42.96
2020-07-09 44.32 41.47 44.16 41.61 746400.0 41.61
2020-07-08 44.83 43.19 43.96 44.37 772000.0 44.37
2020-07-07 45.29 43.54 44.94 43.82 769200.0 43.82
2020-07-06 45.54 43.78 45.29 45.12 1643700.0 45.12
2020-07-02 46.09 43.5 45.02 44.11 622500.0 44.11
2020-07-01 46.53 43.41 45.52 43.79 1017400.0 43.79
2020-06-30 46.64 45.09 46.2 45.22 1058700.0 45.22
2020-06-29 47.11 44.08 45.07 47.0 1312800.0 47.0
2020-06-26 44.18 41.15 43.03 44.0 3488800.0 44.0
2020-06-25 43.36 40.95 41.22 43.36 1451300.0 43.36
2020-06-24 44.15 41.64 43.91 41.77 2130600.0 41.77
2020-06-23 45.42 42.67 44.0 44.56 1759200.0 44.56
2020-06-22 44.65 42.84 44.02 44.29 1432300.0 44.29
2020-06-19 46.87 43.93 46.37 44.37 12921200.0 44.37
2020-06-18 46.5 44.09 44.18 45.58 1624000.0 45.58
2020-06-17 46.47 45.11 45.45 45.58 1933600.0 45.58
2020-06-16 49.61 45.5 48.61 45.72 2837200.0 45.72
2020-06-15 48.29 43.51 44.0 46.31 3809600.0 46.31
2020-06-12 43.39 40.13 42.97 42.65 1295600.0 42.65
2020-06-11 42.35 39.74 40.4 39.89 2194700.0 39.89
2020-06-10 45.62 41.88 43.98 43.89 1894000.0 43.89
2020-06-09 46.69 44.19 46.15 44.54 1278600.0 44.54
2020-06-08 49.3 47.33 48.57 47.91 1453800.0 47.91
2020-06-05 53.23 46.23 49.02 47.13 2528000.0 47.13
2020-06-04 44.87 41.62 42.22 44.71 2069100.0 44.71
2020-06-03 43.09 38.96 38.96 42.2 2612200.0 42.2
2020-06-02 38.92 37.31 37.36 38.01 1162800.0 38.01
2020-06-01 37.89 36.44 36.44 36.78 706800.0 36.78
2020-05-29 36.57 34.17 34.76 36.19 1194700.0 36.19
2020-05-28 39.29 35.32 37.57 35.59 2210600.0 35.59
2020-05-27 36.74 34.64 36.3 36.61 1768800.0 36.61
2020-05-26 35.27 32.49 32.94 34.65 1592800.0 34.65
2020-05-22 31.45 29.93 31.16 30.84 1023200.0 30.84
2020-05-21 32.47 30.57 30.89 31.11 2484000.0 31.11
2020-05-20 31.34 29.66 29.76 30.71 611800.0 30.71
2020-05-19 30.74 29.0 30.4 29.28 940500.0 29.28
2020-05-18 30.99 29.38 29.47 30.37 1819500.0 30.37
2020-05-15 28.38 27.03 27.34 27.73 1409300.0 27.73
2020-05-14 28.07 24.54 26.07 28.06 1695300.0 28.06
2020-05-13 28.02 25.51 28.02 26.75 1832100.0 26.75
2020-05-12 29.86 28.12 29.18 28.14 3337500.0 28.14
2020-05-11 29.6 28.43 29.21 29.03 1063700.0 29.03
2020-05-08 30.13 28.98 28.98 29.85 2469700.0 29.85
2020-05-07 29.7 27.67 27.97 28.49 2096100.0 28.49
2020-05-06 29.55 27.5 29.55 27.67 1658100.0 27.67
2020-05-05 31.07 28.73 30.78 29.13 2495000.0 29.13
2020-05-04 30.99 29.24 30.64 30.44 1332700.0 30.44
2020-05-01 34.23 31.62 33.81 31.79 1562000.0 31.79
2020-04-30 35.83 33.35 34.04 34.59 3728200.0 34.59
2020-04-29 34.76 32.27 32.42 34.72 2553000.0 34.72
2020-04-28 31.2 28.93 29.7 31.08 1474200.0 31.08
2020-04-27 29.21 27.84 28.4 28.65 1742100.0 28.65
2020-04-24 29.18 26.69 28.97 28.27 2093100.0 28.27
2020-04-23 29.12 27.07 27.54 28.74 1431100.0 28.74
2020-04-22 29.52 27.31 29.33 27.5 1726100.0 27.5
2020-04-21 31.34 28.13 29.51 28.57 1861600.0 28.57
2020-04-20 31.96 30.11 31.19 31.03 2030500.0 31.03
2020-04-17 33.27 31.51 31.75 32.31 1679500.0 32.31
2020-04-16 30.87 28.13 30.85 29.43 1738500.0 29.43
2020-04-15 31.17 28.79 30.0 31.03 2086300.0 31.03
2020-04-14 33.46 30.46 33.01 30.99 1998200.0 30.99
2020-04-13 35.24 31.52 34.98 32.37 1857000.0 32.37
2020-04-09 39.32 34.92 37.96 35.42 2801800.0 35.42
2020-04-08 36.83 34.14 34.76 36.38 1610100.0 36.38
2020-04-07 35.59 31.73 33.74 34.01 2840500.0 34.01
2020-04-06 34.55 30.4 34.27 31.29 4171600.0 31.29
2020-04-03 33.6 30.53 33.09 31.59 1644600.0 31.59
2020-04-02 34.99 32.09 33.22 32.74 1140700.0 32.74
2020-04-01 35.63 33.28 34.88 33.61 968600.0 33.61
2020-03-31 37.23 35.57 36.32 37.19 1981200.0 37.19
2020-03-30 38.25 35.63 37.92 36.16 1849100.0 36.16
2020-03-27 42.02 38.37 41.75 38.49 1888100.0 38.49
2020-03-26 44.88 40.5 40.65 44.19 2227400.0 44.19
2020-03-25 41.46 33.32 36.72 40.26 2363600.0 40.26
2020-03-24 34.96 31.04 31.36 33.63 1383200.0 33.63
2020-03-23 32.01 28.53 31.63 29.51 1746600.0 29.51
2020-03-20 35.17 31.1 33.2 32.01 2127800.0 32.01
2020-03-19 33.97 28.05 30.87 32.55 2150900.0 32.55
2020-03-18 36.5 30.0 34.6 31.32 1485400.0 31.32
2020-03-17 40.88 35.5 40.52 39.21 1615800.0 39.21
2020-03-16 46.73 38.63 46.05 40.11 1240900.0 40.11
2020-03-13 51.83 45.8 49.91 50.72 1297100.0 50.72
2020-03-12 50.11 44.14 45.38 48.48 2335000.0 48.48
2020-03-11 57.46 52.39 57.19 52.8 1635100.0 52.8
2020-03-10 59.17 56.02 58.48 59.03 1021900.0 59.03
2020-03-09 57.73 54.44 57.73 56.28 1334900.0 56.28
2020-03-06 63.66 60.76 61.41 62.32 1025800.0 62.32
2020-03-05 67.75 62.94 67.53 63.38 1053300.0 63.38
2020-03-04 70.27 66.04 67.7 69.44 1570700.0 69.44
2020-03-03 69.66 65.56 67.48 66.81 1126600.0 66.81
2020-03-02 67.14 63.31 64.63 67.11 1151000.0 67.11
2020-02-28 65.76 62.02 65.07 64.63 2208700.0 64.63
2020-02-27 69.72 66.99 69.23 67.37 977900.0 67.37
2020-02-26 71.13 70.04 70.36 70.38 771000.0 70.38
2020-02-25 74.07 69.94 74.07 70.15 547600.0 70.15
2020-02-24 74.24 72.55 74.03 73.88 751800.0 73.88
2020-02-21 76.24 75.24 75.94 75.84 503700.0 75.84
2020-02-20 76.4 74.57 74.57 76.3 740000.0 76.3
2020-02-19 74.97 73.87 73.87 74.73 460600.0 74.73
2020-02-18 74.58 73.43 73.88 73.84 350400.0 73.84