Hexcel Corporation (HXL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

66.29

+2.08

(+3.24%)

At close: 04:00PM EDT

66.29

0.00

(0.00%)

After hours:

06:27PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	64.74	67.05	64.74	66.29	66.29	1,642,300
Apr 30, 2024	66.89	67.33	63.99	64.21	64.21	1,715,800
Apr 29, 2024	64.32	65.46	64.19	65.43	65.43	1,131,300
Apr 26, 2024	64.06	64.85	63.79	64.16	64.16	994,900
Apr 25, 2024	62.50	64.38	61.92	64.18	64.18	2,011,300
Apr 24, 2024	63.99	64.17	62.43	63.24	63.24	1,538,900
Apr 23, 2024	64.00	65.14	62.46	63.57	63.57	2,795,000
Apr 22, 2024	61.90	62.68	61.36	62.52	62.52	1,339,800
Apr 19, 2024	61.39	62.60	61.39	61.71	61.71	1,082,300
Apr 18, 2024	61.85	62.42	61.37	61.40	61.40	883,400
Apr 17, 2024	62.02	62.44	61.42	61.90	61.90	1,182,700
Apr 16, 2024	61.71	62.06	60.86	61.80	61.80	1,560,500
Apr 15, 2024	62.57	63.40	60.98	61.50	61.50	1,349,000
Apr 12, 2024	63.57	63.95	62.06	62.56	62.56	1,780,500
Apr 11, 2024	62.63	63.99	62.58	63.67	63.67	1,997,500
Apr 10, 2024	63.10	65.19	61.21	62.34	62.34	5,754,600
Apr 09, 2024	71.13	71.91	70.46	71.15	71.15	996,000
Apr 08, 2024	72.37	72.91	71.48	71.49	71.49	488,600
Apr 05, 2024	70.83	72.08	70.62	72.05	72.05	857,100
Apr 04, 2024	71.62	72.15	70.53	70.83	70.83	692,400
Apr 03, 2024	70.82	71.73	70.76	70.92	70.92	648,800
Apr 02, 2024	71.29	71.75	70.82	70.98	70.98	463,200
Apr 01, 2024	72.71	72.71	71.19	71.79	71.79	547,500
Mar 28, 2024	72.76	73.44	72.76	72.85	72.85	427,200
Mar 27, 2024	72.90	73.26	72.20	72.80	72.80	763,400
Mar 26, 2024	73.14	73.57	72.18	72.43	72.43	485,100
Mar 25, 2024	72.85	73.22	72.27	72.89	72.89	557,900
Mar 22, 2024	72.12	72.38	71.72	72.08	72.08	596,400
Mar 21, 2024	73.37	73.37	71.70	71.89	71.89	599,500
Mar 20, 2024	72.01	73.49	71.49	72.92	72.92	402,700
Mar 19, 2024	72.16	72.81	71.97	72.13	72.13	379,700
Mar 18, 2024	71.21	72.50	70.52	72.04	72.04	900,100
Mar 15, 2024	70.84	71.76	70.80	70.99	70.99	1,726,000
Mar 14, 2024	72.71	72.95	70.52	71.32	71.32	581,300
Mar 13, 2024	72.77	73.75	72.58	72.70	72.70	996,100
Mar 12, 2024	73.97	74.20	72.75	72.77	72.77	605,900
Mar 11, 2024	75.36	75.86	74.27	74.36	74.36	396,400
Mar 08, 2024	77.00	77.08	75.56	76.00	76.00	359,800
Mar 07, 2024	76.23	77.09	76.23	77.05	77.05	401,500
Mar 06, 2024	75.80	76.61	75.64	76.04	76.04	363,000
Mar 05, 2024	75.93	76.25	74.84	75.44	75.44	340,400
Mar 04, 2024	75.85	76.53	75.35	76.02	76.02	453,100
Mar 01, 2024	74.49	75.19	74.14	74.96	74.96	473,500
Feb 29, 2024	75.28	75.45	74.23	74.46	74.46	818,000
Feb 28, 2024	75.36	75.86	74.58	74.69	74.69	908,100
Feb 27, 2024	74.54	75.72	74.42	75.57	75.57	907,200
Feb 26, 2024	73.57	74.70	73.49	74.27	74.27	825,100
Feb 23, 2024	72.54	73.75	72.30	73.73	73.73	640,300
Feb 22, 2024	72.22	72.95	71.66	72.52	72.52	940,500
Feb 21, 2024	72.59	73.71	72.24	72.92	72.92	660,200
Feb 20, 2024	73.20	74.22	72.12	72.40	72.40	913,200
Feb 16, 2024	74.85	75.85	73.98	73.98	73.98	1,141,000
Feb 15, 2024	73.89	76.07	73.77	74.40	74.40	970,200
Feb 14, 2024	72.10	73.94	72.10	73.61	73.61	739,300
Feb 13, 2024	71.78	72.42	70.61	71.24	71.24	717,300
Feb 12, 2024	72.99	73.26	72.40	72.46	72.46	709,100
Feb 09, 2024	71.63	72.98	71.27	72.89	72.89	995,000
Feb 08, 2024	70.24	72.14	70.03	71.50	71.50	963,900
Feb 08, 2024	0.15 Dividend
Feb 07, 2024	69.92	70.78	69.21	70.43	70.28	679,300
Feb 06, 2024	68.84	69.19	68.63	69.10	68.95	642,200
Feb 05, 2024	68.10	69.12	67.98	68.74	68.59	675,000
Feb 02, 2024	67.13	69.21	67.08	68.92	68.77	670,600
Feb 01, 2024	66.60	67.82	66.30	67.48	67.34	1,054,000
Jan 31, 2024	66.30	67.58	65.76	66.39	66.25	1,433,200
Jan 30, 2024	65.85	66.35	64.83	66.01	65.87	2,051,600
Jan 29, 2024	66.86	67.15	66.10	66.77	66.63	1,096,200
Jan 26, 2024	65.97	67.85	65.97	66.96	66.82	1,673,800
Jan 25, 2024	65.60	70.64	64.74	65.61	65.47	3,568,600
Jan 24, 2024	72.45	72.50	71.34	71.65	71.50	676,600
Jan 23, 2024	71.91	72.46	71.41	72.01	71.86	534,300
Jan 22, 2024	71.33	72.05	71.27	71.51	71.36	627,400
Jan 19, 2024	71.44	71.55	70.72	71.24	71.09	409,900
Jan 18, 2024	71.57	71.93	70.66	71.23	71.08	649,200
Jan 17, 2024	69.60	71.28	69.60	71.16	71.01	458,000
Jan 16, 2024	70.89	71.19	69.16	70.74	70.59	569,100
Jan 12, 2024	72.16	72.58	71.55	71.73	71.58	314,600
Jan 11, 2024	71.15	72.00	70.42	71.87	71.72	410,800
Jan 10, 2024	72.10	72.17	70.65	71.10	70.95	482,000
Jan 09, 2024	69.93	70.71	69.48	70.55	70.40	307,000
Jan 08, 2024	70.81	71.14	70.11	70.58	70.43	507,400
Jan 05, 2024	71.34	71.83	70.78	71.47	71.32	563,100
Jan 04, 2024	71.26	71.55	70.57	71.28	71.13	383,800
Jan 03, 2024	72.18	72.18	70.86	70.92	70.77	329,000
Jan 02, 2024	73.30	73.91	72.22	72.71	72.56	263,500
Dec 29, 2023	74.05	74.24	73.60	73.75	73.59	213,200
Dec 28, 2023	73.92	74.22	73.54	73.94	73.78	198,200
Dec 27, 2023	74.30	74.61	73.90	74.02	73.86	218,600
Dec 26, 2023	73.69	74.85	73.28	74.37	74.21	197,100
Dec 22, 2023	73.83	74.21	73.38	73.63	73.47	208,700
Dec 21, 2023	72.84	73.38	72.17	73.30	73.14	474,400
Dec 20, 2023	73.59	73.85	71.97	72.00	71.85	444,500
Dec 19, 2023	73.29	74.38	73.29	73.89	73.73	333,200
Dec 18, 2023	72.65	73.32	72.32	72.96	72.80	433,500
Dec 15, 2023	72.11	73.83	72.04	72.55	72.40	1,326,800
Dec 14, 2023	74.03	74.48	71.54	72.40	72.25	623,600
Dec 13, 2023	72.63	73.99	72.35	73.71	73.55	540,600
Dec 12, 2023	71.40	73.06	70.65	72.89	72.73	603,100
Dec 11, 2023	70.89	71.69	70.89	71.29	71.14	413,100
Dec 08, 2023	70.18	71.40	70.18	71.36	71.21	334,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0006(+0.08%)

CRUDE OIL79.51+0.51(+0.65%)

Bitcoin CAD78,733.70-3,894.29(-4.71%)

Hexcel Corporation (HXL)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0006(+0.08%)

CRUDE OIL
79.51
+0.51(+0.65%)

Bitcoin CAD
78,733.70
-3,894.29(-4.71%)