Hexcel

HXL
🏛️ usa →
63.37
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 62.02 63.84 61.75 63.37 1.8M
2025-09-25 60.93 61.25 60.26 61.07 0.6M
2025-09-24 61.78 62.24 61.03 61.17 0.7M
2025-09-23 62.23 62.96 61.65 61.87 0.7M
2025-09-22 61.85 62.29 61.33 62.00 0.8M
2025-09-19 62.67 62.72 61.33 61.86 2.1M
2025-09-18 61.90 62.65 61.39 62.50 0.8M
2025-09-17 62.65 63.12 61.26 62.06 0.8M
2025-09-16 62.39 62.99 62.15 62.65 0.7M
2025-09-15 62.09 62.29 61.53 62.10 0.7M
2025-09-12 62.39 62.82 61.61 61.95 0.7M
2025-09-11 62.02 63.32 61.81 62.59 1.0M
2025-09-10 62.89 63.36 61.41 61.91 1.2M
2025-09-09 64.28 64.40 62.71 62.86 0.9M
2025-09-08 64.68 64.83 63.86 64.36 0.8M
2025-09-05 64.26 64.94 63.64 64.88 0.7M
2025-09-04 63.84 64.39 62.66 64.14 0.7M
2025-09-03 64.47 65.11 63.66 63.88 1.0M
2025-09-02 64.23 65.91 63.43 64.73 1.2M
2025-08-29 63.81 64.21 63.09 63.15 0.9M
2025-08-28 63.86 64.07 63.40 63.96 0.7M
2025-08-27 63.39 63.87 63.36 63.61 0.7M
2025-08-26 62.53 63.78 62.40 63.56 0.8M
2025-08-25 63.46 63.58 62.37 62.37 0.7M
2025-08-22 62.72 64.03 61.98 63.44 0.6M
2025-08-21 60.82 63.13 60.58 62.41 1.3M
2025-08-20 60.97 61.25 60.05 60.73 0.9M
2025-08-19 61.70 62.03 60.92 61.16 0.8M
2025-08-18 61.76 61.86 61.14 61.57 0.6M
2025-08-15 62.29 62.64 61.65 61.73 0.6M
2025-08-14 63.43 63.62 62.32 62.46 1.1M
2025-08-13 62.18 63.94 62.12 63.92 1.0M
2025-08-12 60.30 62.03 60.04 61.95 0.6M
2025-08-11 60.51 60.68 59.79 60.17 0.9M
2025-08-08 61.24 61.52 60.32 60.32 0.8M
2025-08-07 61.40 61.96 60.27 61.12 0.7M
2025-08-06 60.92 61.96 60.66 60.88 1.0M
2025-08-05 60.88 61.42 60.52 60.87 0.7M
2025-08-04 60.07 61.11 59.69 60.88 1.2M
2025-08-01 58.90 59.87 58.20 59.55 1.1M
2025-07-31 60.63 60.81 59.43 59.91 1.1M
2025-07-30 61.59 61.81 60.64 61.00 1.1M
2025-07-29 62.63 62.71 60.89 61.36 1.5M
2025-07-28 61.34 62.93 61.29 61.85 1.5M
2025-07-25 60.48 61.40 58.94 61.11 2.6M
2025-07-24 62.51 63.45 61.94 62.36 2.1M
2025-07-23 61.73 62.91 61.26 62.60 1.6M
2025-07-22 59.92 61.35 59.55 60.80 2.0M
2025-07-21 60.64 61.00 60.10 60.12 1.1M
2025-07-18 61.00 61.20 59.96 60.48 0.8M
2025-07-17 59.14 60.81 59.06 60.71 1.2M
2025-07-16 59.00 59.30 58.05 58.97 0.7M
2025-07-15 59.62 59.98 58.67 58.69 0.8M
2025-07-14 58.73 59.30 58.25 59.22 0.8M
2025-07-11 59.37 59.55 58.68 58.84 0.7M
2025-07-10 59.37 60.26 59.36 59.57 1.8M
2025-07-09 57.78 59.45 57.62 59.45 1.3M
2025-07-08 57.33 57.85 56.82 57.40 1.1M
2025-07-07 57.23 57.90 56.89 57.32 0.7M
2025-07-03 57.99 58.18 57.21 57.30 0.4M
2025-07-02 57.22 57.58 56.57 57.54 0.7M
2025-07-01 56.21 57.53 56.20 57.15 1.0M
2025-06-30 56.98 57.41 56.31 56.49 0.9M
2025-06-27 57.03 57.50 56.44 56.90 1.6M
2025-06-26 56.00 57.66 55.98 56.87 1.2M
2025-06-25 54.95 56.04 54.57 55.72 1.9M
2025-06-24 55.32 55.66 54.38 54.73 1.2M
2025-06-23 54.26 55.02 53.87 54.94 0.8M
2025-06-20 54.58 55.09 53.88 54.39 1.8M
2025-06-18 54.80 55.49 54.10 54.36 1.2M
2025-06-17 54.37 55.59 54.04 55.08 1.3M
2025-06-16 55.39 55.52 54.34 54.45 0.9M
2025-06-13 55.40 55.70 54.44 54.75 0.8M
2025-06-12 55.45 56.34 54.35 55.93 1.4M
2025-06-11 56.71 57.06 55.90 56.36 1.0M
2025-06-10 57.54 57.87 56.44 56.51 0.9M
2025-06-09 56.73 57.84 56.55 57.32 1.1M
2025-06-06 56.56 57.14 56.15 56.39 1.2M
2025-06-05 55.97 56.33 55.18 55.85 0.9M
2025-06-04 55.83 56.54 55.70 55.80 1.3M
2025-06-03 53.52 56.28 53.52 55.66 2.5M
2025-06-02 52.80 53.45 51.94 53.28 1.5M
2025-05-30 53.11 53.80 52.30 52.89 1.0M
2025-05-29 52.04 53.56 51.59 53.38 1.5M
2025-05-28 52.95 53.33 51.52 51.63 0.9M
2025-05-27 52.35 52.96 51.83 52.88 1.0M
2025-05-23 50.87 51.70 50.54 51.40 1.1M
2025-05-22 51.58 52.67 51.21 52.07 0.8M
2025-05-21 53.28 53.55 51.87 51.89 0.7M
2025-05-20 54.01 54.46 53.50 53.67 1.0M
2025-05-19 53.78 54.36 53.42 54.32 1.1M
2025-05-16 54.18 54.69 53.79 54.66 0.9M
2025-05-15 53.96 54.48 53.22 54.05 0.9M
2025-05-14 53.57 54.72 53.13 53.83 1.4M
2025-05-13 54.46 54.90 53.37 53.58 1.2M
2025-05-12 53.78 54.29 53.20 54.03 1.1M
2025-05-09 52.22 52.74 51.25 51.59 1.0M
2025-05-08 51.15 52.53 50.83 51.90 1.0M
2025-05-07 50.64 51.26 50.40 50.54 1.0M
2025-05-06 49.99 51.25 49.99 50.50 1.3M
2025-05-05 49.40 50.67 49.15 50.12 1.0M
2025-05-02 49.10 49.73 48.71 49.65 1.1M
2025-05-01 48.88 49.41 47.50 48.53 1.2M
2025-04-30 49.21 49.27 47.89 48.47 1.6M
2025-04-29 50.29 50.67 49.77 49.80 1.2M
2025-04-28 50.51 50.94 49.92 50.54 1.3M
2025-04-25 50.44 50.60 49.54 50.30 0.9M
2025-04-24 49.49 50.30 48.68 50.17 1.8M
2025-04-23 49.30 51.47 48.92 49.50 2.3M
2025-04-22 47.47 48.34 45.37 48.31 4.3M
2025-04-21 51.60 51.67 49.41 50.50 2.1M
2025-04-17 51.88 52.71 51.88 52.10 1.7M
2025-04-16 51.76 52.37 51.53 52.11 0.8M
2025-04-15 52.50 52.98 51.96 52.20 0.9M
2025-04-14 52.81 52.98 51.70 52.76 1.5M
2025-04-11 51.02 52.08 50.20 51.88 0.9M
2025-04-10 51.81 52.10 49.94 51.12 1.4M
2025-04-09 47.05 53.77 47.00 53.26 1.6M
2025-04-08 49.69 49.69 46.66 47.49 1.5M
2025-04-07 46.41 49.26 45.28 47.70 1.3M
2025-04-04 49.00 49.21 46.21 48.14 1.6M
2025-04-03 53.73 54.03 51.23 51.38 1.5M
2025-04-02 53.80 56.18 53.80 56.08 1.3M
2025-04-01 54.40 55.86 54.10 54.74 1.3M
2025-03-31 55.68 55.90 54.52 54.76 1.7M
2025-03-28 57.54 58.15 56.12 56.31 0.8M
2025-03-27 58.90 59.42 57.59 58.10 0.9M
2025-03-26 58.37 59.24 58.20 59.12 1.3M
2025-03-25 57.68 58.52 57.39 58.40 0.8M
2025-03-24 56.65 57.68 56.38 57.55 0.9M
2025-03-21 56.24 56.38 55.42 55.76 2.4M
2025-03-20 56.90 57.87 56.81 56.82 0.6M
2025-03-19 57.15 58.07 56.94 57.85 0.9M
2025-03-18 56.88 57.47 56.57 56.94 0.9M
2025-03-17 56.46 57.56 56.27 57.28 1.3M
2025-03-14 56.04 56.82 55.60 56.48 1.5M
2025-03-13 56.27 56.83 55.25 55.46 0.9M
2025-03-12 57.24 57.24 55.86 56.50 0.8M
2025-03-11 56.02 56.88 55.35 56.59 1.3M
2025-03-10 57.48 58.22 56.02 56.39 1.3M
2025-03-07 57.71 58.60 56.85 58.20 1.5M
2025-03-06 58.80 59.39 57.84 58.06 1.7M
2025-03-05 59.30 60.51 59.15 60.01 0.8M
2025-03-04 59.94 60.11 58.16 58.91 1.1M
2025-03-03 63.67 64.21 60.60 60.84 1.0M
2025-02-28 62.56 63.50 62.21 63.37 1.0M
2025-02-27 62.75 63.80 62.18 62.37 0.7M
2025-02-26 62.65 63.69 62.34 62.47 0.7M
2025-02-25 62.48 63.18 62.09 62.34 0.5M
2025-02-24 62.90 62.96 62.10 62.42 0.6M
2025-02-21 64.32 64.94 61.81 62.62 0.7M
2025-02-20 65.00 65.37 63.48 64.08 0.7M
2025-02-19 67.00 67.26 64.90 64.97 1.2M
2025-02-18 65.64 67.87 65.41 67.34 1.1M
2025-02-14 64.45 65.85 64.00 65.47 1.0M
2025-02-13 65.00 65.22 63.88 64.19 0.5M
2025-02-12 65.21 66.00 64.56 64.90 0.7M
2025-02-11 65.06 66.26 64.79 66.19 0.6M
2025-02-10 65.64 66.03 65.02 65.66 0.7M
2025-02-07 64.80 66.07 64.56 65.31 0.8M
2025-02-06 64.19 64.61 63.65 64.61 0.9M
2025-02-05 64.56 64.56 63.42 64.18 0.9M
2025-02-04 64.56 64.92 63.84 64.11 0.7M
2025-02-03 64.17 65.33 63.88 64.70 0.9M
2025-01-31 66.18 66.29 64.87 65.20 0.8M
2025-01-30 66.00 66.32 65.60 66.10 1.1M
2025-01-29 66.92 67.21 65.57 65.70 0.9M
2025-01-28 68.07 69.32 66.43 66.85 1.6M
2025-01-27 66.89 67.47 65.95 67.13 1.6M
2025-01-24 70.34 70.78 67.01 67.60 2.8M
2025-01-23 68.87 71.05 67.25 70.69 2.9M
2025-01-22 68.25 68.62 67.23 68.47 2.2M
2025-01-21 67.17 68.52 66.42 68.46 2.7M
2025-01-17 67.11 67.48 66.09 66.35 3.2M
2025-01-16 67.35 68.15 66.52 66.82 1.1M
2025-01-15 67.30 67.47 66.66 67.38 0.8M
2025-01-14 66.32 66.82 65.29 66.56 0.7M
2025-01-13 63.83 66.00 63.46 65.78 0.9M
2025-01-10 64.15 65.19 64.15 64.37 1.1M
2025-01-08 63.73 65.09 63.37 64.83 0.8M
2025-01-07 63.87 65.01 63.86 64.48 1.3M
2025-01-06 63.38 65.28 62.96 63.90 1.0M
2025-01-03 61.79 63.20 61.72 63.02 0.8M
2025-01-02 63.05 63.24 61.36 61.80 0.6M