Hexcel Corporation (HXL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 57.88 | 59.36 | 57.50 | 58.71 | 58.71 | 780,200 |
| Oct 09, 2024 | 59.12 | 59.85 | 58.47 | 59.35 | 59.35 | 579,700 |
| Oct 08, 2024 | 60.30 | 60.50 | 59.03 | 59.51 | 59.51 | 654,500 |
| Oct 07, 2024 | 59.59 | 60.46 | 59.59 | 60.30 | 60.30 | 360,200 |
| Oct 04, 2024 | 60.76 | 61.06 | 59.59 | 60.27 | 60.27 | 385,300 |
| Oct 03, 2024 | 60.75 | 60.75 | 59.25 | 59.81 | 59.81 | 765,800 |
| Oct 02, 2024 | 61.20 | 61.93 | 60.78 | 61.15 | 61.15 | 730,600 |
| Oct 01, 2024 | 61.47 | 61.79 | 60.81 | 60.86 | 60.86 | 665,700 |
| Sept 30, 2024 | 61.52 | 62.16 | 61.22 | 61.83 | 61.83 | 474,400 |
| Sept 27, 2024 | 62.11 | 62.45 | 61.56 | 61.84 | 61.84 | 576,900 |
| Sept 26, 2024 | 61.95 | 62.05 | 61.20 | 61.49 | 61.49 | 547,200 |
| Sept 25, 2024 | 61.81 | 62.30 | 61.29 | 61.33 | 61.33 | 580,700 |
| Sept 24, 2024 | 62.38 | 62.41 | 61.21 | 61.55 | 61.55 | 379,200 |
| Sept 23, 2024 | 61.08 | 62.57 | 61.08 | 62.22 | 62.22 | 607,400 |
| Sept 20, 2024 | 60.65 | 61.22 | 60.29 | 61.10 | 61.10 | 1,265,100 |
| Sept 19, 2024 | 61.79 | 61.79 | 60.59 | 61.23 | 61.23 | 734,100 |
| Sept 18, 2024 | 60.99 | 61.83 | 60.19 | 60.51 | 60.51 | 617,600 |
| Sept 17, 2024 | 60.89 | 61.46 | 60.18 | 60.70 | 60.70 | 500,600 |
| Sept 16, 2024 | 61.12 | 61.51 | 59.98 | 60.50 | 60.50 | 847,500 |
| Sept 13, 2024 | 61.00 | 61.64 | 60.24 | 60.84 | 60.84 | 1,016,700 |
| Sept 12, 2024 | 61.05 | 61.67 | 60.38 | 61.34 | 61.34 | 400,600 |
| Sept 11, 2024 | 60.73 | 61.22 | 59.50 | 60.95 | 60.95 | 398,200 |
| Sept 10, 2024 | 60.48 | 61.01 | 59.52 | 60.93 | 60.93 | 794,000 |
| Sept 09, 2024 | 59.82 | 60.86 | 59.40 | 60.47 | 60.47 | 643,000 |
| Sept 06, 2024 | 60.59 | 61.12 | 58.54 | 59.34 | 59.34 | 738,000 |
| Sept 05, 2024 | 61.45 | 61.96 | 59.90 | 60.31 | 60.31 | 650,300 |
| Sept 04, 2024 | 60.25 | 62.05 | 60.25 | 61.50 | 61.50 | 555,700 |
| Sept 03, 2024 | 62.97 | 63.02 | 60.21 | 60.47 | 60.47 | 752,000 |
| Aug 30, 2024 | 63.19 | 63.73 | 62.53 | 63.29 | 63.29 | 882,300 |
| Aug 29, 2024 | 63.55 | 64.22 | 63.02 | 63.73 | 63.73 | 487,800 |
| Aug 28, 2024 | 63.68 | 64.07 | 62.26 | 62.91 | 62.91 | 468,500 |
| Aug 27, 2024 | 63.31 | 64.04 | 62.78 | 63.70 | 63.70 | 439,000 |
| Aug 26, 2024 | 64.12 | 64.91 | 63.57 | 63.81 | 63.81 | 832,200 |
| Aug 23, 2024 | 63.67 | 64.53 | 63.20 | 63.97 | 63.97 | 1,348,300 |
| Aug 22, 2024 | 63.70 | 63.76 | 63.19 | 63.35 | 63.35 | 336,500 |
| Aug 21, 2024 | 62.62 | 63.73 | 62.36 | 63.65 | 63.65 | 343,700 |
| Aug 20, 2024 | 62.68 | 62.86 | 61.88 | 62.39 | 62.39 | 408,200 |
| Aug 19, 2024 | 62.52 | 63.19 | 62.31 | 62.87 | 62.87 | 459,700 |
| Aug 16, 2024 | 62.78 | 62.89 | 62.34 | 62.58 | 62.58 | 487,300 |
| Aug 15, 2024 | 63.00 | 63.29 | 62.35 | 62.71 | 62.71 | 472,300 |
| Aug 14, 2024 | 61.28 | 62.11 | 60.31 | 62.10 | 62.10 | 735,500 |
| Aug 13, 2024 | 61.61 | 62.35 | 60.82 | 61.97 | 61.97 | 531,600 |
| Aug 12, 2024 | 62.20 | 62.35 | 61.15 | 61.27 | 61.27 | 454,800 |
| Aug 09, 2024 | 62.12 | 62.91 | 61.90 | 62.16 | 62.16 | 495,700 |
| Aug 08, 2024 | 62.10 | 62.94 | 61.86 | 61.88 | 61.88 | 760,200 |
| Aug 07, 2024 | 61.62 | 62.83 | 61.38 | 61.50 | 61.50 | 770,300 |
| Aug 06, 2024 | 61.23 | 62.28 | 60.64 | 60.85 | 60.85 | 776,100 |
| Aug 05, 2024 | 59.62 | 61.52 | 59.38 | 60.93 | 60.93 | 900,900 |
| Aug 02, 2024 | 62.93 | 63.10 | 60.47 | 62.21 | 62.21 | 1,161,200 |
| Aug 02, 2024 | 0.15 Dividend | |||||
| Aug 01, 2024 | 66.12 | 67.21 | 63.30 | 64.44 | 64.29 | 918,400 |
| Jul 31, 2024 | 66.30 | 67.32 | 65.28 | 66.21 | 66.06 | 681,800 |
| Jul 30, 2024 | 65.42 | 66.24 | 64.79 | 65.49 | 65.34 | 793,200 |
| Jul 29, 2024 | 63.74 | 65.25 | 63.24 | 65.25 | 65.10 | 1,038,200 |
| Jul 26, 2024 | 62.92 | 64.00 | 62.78 | 63.66 | 63.51 | 839,300 |
| Jul 25, 2024 | 61.86 | 63.38 | 61.59 | 62.24 | 62.10 | 895,200 |
| Jul 24, 2024 | 64.00 | 64.38 | 61.40 | 61.49 | 61.35 | 748,200 |
| Jul 23, 2024 | 64.26 | 65.38 | 64.06 | 64.25 | 64.10 | 749,300 |
| Jul 22, 2024 | 62.92 | 64.56 | 62.92 | 64.34 | 64.19 | 1,391,200 |
| Jul 19, 2024 | 62.57 | 63.62 | 61.82 | 62.81 | 62.66 | 1,451,400 |
| Jul 18, 2024 | 65.39 | 67.00 | 62.39 | 62.65 | 62.50 | 2,422,000 |
| Jul 17, 2024 | 68.80 | 69.24 | 67.75 | 67.94 | 67.78 | 1,195,400 |
| Jul 16, 2024 | 68.11 | 69.54 | 67.96 | 69.03 | 68.87 | 903,200 |
| Jul 15, 2024 | 67.50 | 68.19 | 66.80 | 67.76 | 67.60 | 1,338,100 |
| Jul 12, 2024 | 66.50 | 67.42 | 66.09 | 66.72 | 66.56 | 1,097,500 |
| Jul 11, 2024 | 65.29 | 65.73 | 64.80 | 65.60 | 65.45 | 742,500 |
| Jul 10, 2024 | 64.18 | 64.60 | 63.84 | 64.44 | 64.29 | 698,800 |
| Jul 09, 2024 | 64.97 | 64.98 | 64.09 | 64.11 | 63.96 | 506,300 |
| Jul 08, 2024 | 65.02 | 65.73 | 64.71 | 64.76 | 64.61 | 620,900 |
| Jul 05, 2024 | 64.67 | 64.90 | 64.30 | 64.82 | 64.67 | 573,400 |
| Jul 03, 2024 | 63.88 | 64.78 | 63.64 | 64.74 | 64.59 | 438,200 |
| Jul 02, 2024 | 62.32 | 64.18 | 62.00 | 63.79 | 63.64 | 890,800 |
| Jul 01, 2024 | 62.83 | 63.55 | 62.33 | 62.49 | 62.34 | 1,104,000 |
| Jun 28, 2024 | 63.60 | 63.95 | 62.19 | 62.45 | 62.30 | 1,517,400 |
| Jun 27, 2024 | 62.70 | 63.67 | 62.08 | 63.62 | 63.47 | 838,700 |
| Jun 26, 2024 | 62.37 | 62.74 | 62.03 | 62.57 | 62.42 | 661,100 |
| Jun 25, 2024 | 63.01 | 63.39 | 61.84 | 62.93 | 62.78 | 1,035,400 |
| Jun 24, 2024 | 65.13 | 66.05 | 63.29 | 63.65 | 63.50 | 1,415,700 |
| Jun 21, 2024 | 65.27 | 65.50 | 64.30 | 65.05 | 64.90 | 1,994,200 |
| Jun 20, 2024 | 63.09 | 64.57 | 62.94 | 64.47 | 64.32 | 871,100 |
| Jun 18, 2024 | 63.49 | 63.91 | 63.12 | 63.26 | 63.11 | 712,200 |
| Jun 17, 2024 | 62.00 | 63.65 | 62.00 | 63.63 | 63.48 | 1,176,600 |
| Jun 14, 2024 | 62.81 | 62.81 | 61.63 | 62.25 | 62.11 | 1,422,100 |
| Jun 13, 2024 | 64.41 | 64.96 | 62.78 | 63.43 | 63.28 | 1,811,900 |
| Jun 12, 2024 | 65.51 | 65.51 | 64.48 | 64.64 | 64.49 | 1,124,000 |
| Jun 11, 2024 | 65.75 | 66.03 | 64.62 | 64.85 | 64.70 | 706,800 |
| Jun 10, 2024 | 66.04 | 66.43 | 65.74 | 66.21 | 66.06 | 736,700 |
| Jun 07, 2024 | 65.88 | 66.88 | 65.88 | 66.59 | 66.43 | 576,400 |
| Jun 06, 2024 | 67.50 | 67.85 | 66.17 | 66.50 | 66.35 | 804,800 |
| Jun 05, 2024 | 67.04 | 68.19 | 66.77 | 67.88 | 67.72 | 530,300 |
| Jun 04, 2024 | 68.12 | 68.35 | 66.75 | 66.84 | 66.68 | 708,300 |
| Jun 03, 2024 | 69.84 | 69.84 | 67.16 | 68.36 | 68.20 | 779,100 |
| May 31, 2024 | 69.08 | 69.35 | 68.09 | 68.87 | 68.71 | 860,700 |
| May 30, 2024 | 68.27 | 69.44 | 68.00 | 69.04 | 68.88 | 503,900 |
| May 29, 2024 | 68.95 | 69.35 | 67.98 | 68.03 | 67.87 | 509,600 |
| May 28, 2024 | 70.61 | 70.61 | 69.27 | 69.74 | 69.58 | 511,000 |
| May 24, 2024 | 69.44 | 70.89 | 69.35 | 70.53 | 70.37 | 610,900 |
| May 23, 2024 | 71.72 | 71.72 | 68.64 | 68.91 | 68.75 | 815,000 |
| May 22, 2024 | 70.17 | 71.40 | 70.16 | 71.29 | 71.12 | 681,000 |
| May 21, 2024 | 71.24 | 71.51 | 70.22 | 70.41 | 70.25 | 868,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.