HXL - Hexcel Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202370.4270.7568.4568.9968.99530,100
May 30, 202371.1571.8469.8170.6370.63418,200
May 26, 202371.0071.4970.4471.1571.15422,000
May 25, 202370.6871.1170.1270.8670.86415,900
May 24, 202371.1271.4270.3170.8670.86475,300
May 23, 202372.3272.9371.3871.5971.59509,500
May 22, 202371.8973.0771.8972.7472.74529,700
May 19, 202372.4872.5971.5972.0072.00443,700
May 18, 202372.2173.2671.7772.3372.33449,700
May 17, 202372.0772.7771.4372.5372.53433,300
May 16, 202371.2271.6270.7671.3271.32406,200
May 15, 202370.6871.7670.6871.4071.40661,200
May 12, 202371.7971.9070.1070.6870.68418,600
May 11, 202371.6972.0971.0871.4171.41488,200
May 10, 202374.0074.0071.7272.1472.14584,800
May 09, 202373.1974.1972.8573.5273.52554,700
May 08, 202372.3873.4572.0873.0173.01438,700
May 05, 202371.9373.0171.7272.2772.27464,500
May 04, 202372.9773.4370.0571.3371.33544,900
May 04, 20230.125 Dividend
May 03, 202374.4175.4773.1873.4373.31809,700
May 02, 202372.0174.6971.4774.4874.35852,600
May 01, 202372.1072.9271.7171.9971.87592,200
Apr 28, 202372.0072.3071.2472.0871.96780,600
Apr 27, 202371.5972.5470.5071.9471.82677,900
Apr 26, 202372.4772.5870.6871.1170.99758,800
Apr 25, 202372.9873.9470.8172.4072.281,963,100
Apr 24, 202368.1269.3968.1068.5668.44915,900
Apr 21, 202369.0469.1867.5568.1968.07578,500
Apr 20, 202367.8068.8067.6968.7868.66420,800
Apr 19, 202368.2868.3467.6168.2368.11340,900
Apr 18, 202368.5068.8567.7068.4168.29675,400
Apr 17, 202367.2168.3467.0668.3168.19747,300
Apr 14, 202366.7267.5166.0067.2767.161,016,600
Apr 13, 202368.1368.3767.1368.1968.07377,600
Apr 12, 202367.1868.3266.8267.6967.57632,800
Apr 11, 202367.1267.2866.1966.6366.52518,200
Apr 10, 202365.3767.2265.1166.8666.75649,100
Apr 06, 202367.0467.0465.5165.6465.53743,100
Apr 05, 202367.5767.6966.6767.1167.00516,500
Apr 04, 202369.2869.4967.7068.0867.96450,200
Apr 03, 202368.1069.4568.1069.3669.24488,200
Mar 31, 202368.7068.9267.7868.2568.13753,400
Mar 30, 202369.5669.6968.0068.0767.95743,400
Mar 29, 202369.0269.2668.4269.1869.06373,100
Mar 28, 202368.1968.9868.1968.3468.22246,500
Mar 27, 202368.0568.3667.2568.2568.13391,000
Mar 24, 202366.1667.7865.8667.4867.37480,200
Mar 23, 202367.6768.0366.1366.9066.79398,000
Mar 22, 202368.3469.1967.3467.4467.33596,500
Mar 21, 202368.6869.1367.9468.5468.42398,000
Mar 20, 202366.9868.1966.6967.0866.97478,100
Mar 17, 202367.3267.6065.6766.1366.021,167,600
Mar 16, 202364.8968.2864.8668.0367.91499,800
Mar 15, 202367.0368.1364.2765.7265.61790,400
Mar 14, 202369.2370.2267.8768.6668.54629,100
Mar 13, 202367.3668.3666.7967.8767.75560,400
Mar 10, 202370.2670.2667.7268.4168.29940,100
Mar 09, 202372.6672.7970.3570.4770.35406,800
Mar 08, 202373.1073.1071.8072.3572.23457,100
Mar 07, 202373.0873.6572.8472.9772.85516,400
Mar 06, 202374.3274.6173.0173.1473.02536,000
Mar 03, 202374.4774.6773.4874.5074.37460,500
Mar 02, 202372.2374.4472.0874.1674.03526,000
Mar 01, 202372.6073.9872.1672.6172.49771,400
Feb 28, 202372.8473.5572.5072.9572.83610,800
Feb 27, 202372.8173.4872.5572.6072.48451,400
Feb 24, 202371.4172.4770.7272.4072.28550,800
Feb 23, 202371.6073.0371.1472.4172.29817,400
Feb 22, 202370.9172.0070.5571.1871.06619,700
Feb 21, 202371.1971.9170.3570.6770.55647,500
Feb 17, 202372.0072.5971.4872.2472.12598,800
Feb 16, 202372.1774.9972.1772.6972.571,165,500
Feb 15, 202371.2273.0471.2172.7772.65604,700
Feb 14, 202370.1372.9769.4871.8071.681,013,100
Feb 13, 202370.1170.6569.7170.6470.52464,200
Feb 10, 202369.4870.0268.6969.6869.56499,900
Feb 09, 202370.1470.3168.8469.6569.53574,700
Feb 09, 20230.125 Dividend
Feb 08, 202370.5470.9769.5369.6669.42417,600
Feb 07, 202369.3071.1769.2571.1570.90621,200
Feb 06, 202369.4470.2568.9469.5869.34624,000
Feb 03, 202370.1171.5269.5069.7669.52607,400
Feb 02, 202371.5372.0869.9871.2871.031,173,400
Feb 01, 202370.4571.5769.4771.2270.97833,000
Jan 31, 202368.6270.5967.4370.5870.331,051,500
Jan 30, 202367.5069.1467.2568.7968.55941,900
Jan 27, 202367.5468.4366.2167.7567.511,133,700
Jan 26, 202365.6068.0165.0867.7767.531,863,000
Jan 25, 202361.5062.2660.9162.1661.94666,600
Jan 24, 202360.4962.4660.4962.1661.94523,000
Jan 23, 202360.4061.6259.8261.3561.14654,700
Jan 20, 202359.9760.5559.5760.0259.81600,200
Jan 19, 202360.4360.6259.1359.7259.51438,500
Jan 18, 202362.5062.9360.9060.9860.77399,800
Jan 17, 202362.9663.2362.0262.3662.14518,300
Jan 13, 202362.3463.6961.8762.9762.75540,200
Jan 12, 202362.9963.5262.4162.9562.73433,900
Jan 11, 202362.0862.6861.9462.5962.37335,500
Jan 10, 202360.9662.1060.5261.7961.57409,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...