Hexcel Corporation (HXL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

68.79

+1.04

(+1.54%)

At close: 04:00PM EST

69.35

+0.56

(+0.81%)

After hours:

07:24PM EST

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	67.50	69.14	67.25	68.79	68.79	941,900
Jan 27, 2023	67.54	68.43	66.21	67.75	67.75	1,133,700
Jan 26, 2023	65.60	68.01	65.08	67.77	67.77	1,863,000
Jan 25, 2023	61.50	62.26	60.91	62.16	62.16	666,600
Jan 24, 2023	60.49	62.46	60.49	62.16	62.16	523,000
Jan 23, 2023	60.40	61.62	59.82	61.35	61.35	654,700
Jan 20, 2023	59.97	60.55	59.57	60.02	60.02	600,200
Jan 19, 2023	60.43	60.62	59.13	59.72	59.72	438,500
Jan 18, 2023	62.50	62.93	60.90	60.98	60.98	399,800
Jan 17, 2023	62.96	63.23	62.02	62.36	62.36	518,300
Jan 13, 2023	62.34	63.69	61.87	62.97	62.97	540,200
Jan 12, 2023	62.99	63.52	62.41	62.95	62.95	433,900
Jan 11, 2023	62.08	62.68	61.94	62.59	62.59	335,500
Jan 10, 2023	60.96	62.10	60.52	61.79	61.79	409,600
Jan 09, 2023	62.10	62.86	61.17	61.32	61.32	356,200
Jan 06, 2023	60.98	62.66	60.98	61.93	61.93	343,800
Jan 05, 2023	60.10	60.91	60.00	60.48	60.48	557,800
Jan 04, 2023	58.82	60.74	58.82	60.69	60.69	569,800
Jan 03, 2023	59.27	60.26	58.89	58.91	58.91	568,300
Dec 30, 2022	58.43	59.08	57.96	58.85	58.85	288,300
Dec 29, 2022	57.81	58.92	57.53	58.66	58.66	315,400
Dec 28, 2022	58.27	58.82	57.38	57.51	57.51	299,300
Dec 27, 2022	58.32	58.61	57.63	58.36	58.36	236,000
Dec 23, 2022	57.71	58.07	57.12	58.04	58.04	231,900
Dec 22, 2022	58.43	58.43	56.67	57.64	57.64	314,300
Dec 21, 2022	57.77	59.21	57.40	58.95	58.95	501,100
Dec 20, 2022	56.18	57.07	55.60	56.86	56.86	339,100
Dec 19, 2022	56.98	57.63	55.59	56.02	56.02	466,000
Dec 16, 2022	56.71	57.55	55.80	56.95	56.95	979,300
Dec 15, 2022	58.37	58.47	57.00	57.30	57.30	364,700
Dec 14, 2022	59.85	60.19	58.53	59.03	59.03	421,200
Dec 13, 2022	60.92	61.29	59.51	59.87	59.87	572,700
Dec 12, 2022	58.85	59.44	57.91	59.42	59.42	500,800
Dec 09, 2022	57.69	58.78	57.48	58.48	58.48	349,600
Dec 08, 2022	58.54	59.83	57.79	58.03	58.03	320,000
Dec 07, 2022	58.18	59.12	57.83	57.84	57.84	413,100
Dec 06, 2022	61.00	61.49	58.00	58.61	58.61	701,500
Dec 05, 2022	61.61	62.18	60.92	61.05	61.05	542,300
Dec 02, 2022	60.35	62.28	60.17	62.05	62.05	495,800
Dec 01, 2022	60.09	61.36	59.90	61.27	61.27	517,000
Nov 30, 2022	58.92	59.96	57.69	59.95	59.95	510,900
Nov 29, 2022	58.63	59.71	58.63	58.98	58.98	306,500
Nov 28, 2022	60.27	60.27	58.45	58.67	58.67	522,900
Nov 25, 2022	60.65	61.05	60.49	60.74	60.74	109,700
Nov 23, 2022	60.68	61.01	60.06	60.60	60.60	336,500
Nov 22, 2022	59.61	60.76	59.17	60.68	60.68	480,600
Nov 21, 2022	58.38	59.30	58.08	59.22	59.22	432,200
Nov 18, 2022	58.33	59.33	57.63	58.71	58.71	659,300
Nov 17, 2022	57.28	57.70	56.73	57.51	57.51	334,400
Nov 16, 2022	59.28	59.28	58.05	58.46	58.46	401,300
Nov 15, 2022	60.01	60.49	58.98	59.43	59.43	653,800
Nov 14, 2022	59.10	60.41	58.75	59.15	59.15	592,400
Nov 11, 2022	60.13	61.12	59.11	59.31	59.31	824,600
Nov 10, 2022	59.00	60.06	58.99	60.01	60.01	524,300
Nov 09, 2022	57.85	58.58	57.36	57.49	57.49	495,900
Nov 08, 2022	56.97	58.32	56.71	58.28	58.28	509,600
Nov 07, 2022	55.72	56.76	55.37	56.74	56.74	435,200
Nov 04, 2022	55.45	56.00	54.14	55.45	55.45	396,800
Nov 03, 2022	54.89	55.30	53.73	54.65	54.65	634,600
Nov 03, 2022	0.1 Dividend
Nov 02, 2022	56.42	57.44	55.39	55.42	55.32	672,600
Nov 01, 2022	56.28	56.74	55.45	56.59	56.49	459,000
Oct 31, 2022	55.50	55.90	54.38	55.70	55.60	742,500
Oct 28, 2022	54.45	56.06	54.01	55.80	55.70	627,300
Oct 27, 2022	54.25	55.69	53.80	54.03	53.93	783,500
Oct 26, 2022	55.82	56.09	52.98	53.38	53.28	1,453,200
Oct 25, 2022	54.11	56.16	52.56	55.58	55.48	1,793,300
Oct 24, 2022	57.85	58.34	57.09	57.87	57.77	917,500
Oct 21, 2022	55.34	57.19	54.94	57.17	57.07	525,200
Oct 20, 2022	56.26	56.99	55.47	55.53	55.43	318,800
Oct 19, 2022	55.64	56.42	55.33	56.25	56.15	392,800
Oct 18, 2022	56.14	57.10	55.87	56.14	56.04	595,700
Oct 17, 2022	54.39	55.21	54.16	54.94	54.84	516,900
Oct 14, 2022	53.92	54.28	52.79	53.11	53.01	558,200
Oct 13, 2022	50.78	53.77	50.00	53.52	53.42	799,000
Oct 12, 2022	52.68	53.42	51.44	51.87	51.78	809,100
Oct 11, 2022	54.02	54.78	53.13	53.67	53.57	660,100
Oct 10, 2022	54.26	55.13	53.98	54.06	53.96	385,500
Oct 07, 2022	54.20	54.20	52.97	53.53	53.43	358,900
Oct 06, 2022	54.68	55.60	54.07	54.71	54.61	389,500
Oct 05, 2022	55.02	55.93	54.45	55.24	55.14	483,400
Oct 04, 2022	54.68	55.84	54.68	55.84	55.74	435,300
Oct 03, 2022	52.47	54.05	52.21	53.46	53.36	651,300
Sept 30, 2022	51.89	52.76	51.59	51.72	51.63	666,300
Sept 29, 2022	53.04	53.37	51.62	52.26	52.17	621,400
Sept 28, 2022	52.83	54.13	52.36	53.76	53.66	804,400
Sept 27, 2022	53.28	54.07	52.37	52.50	52.41	450,200
Sept 26, 2022	53.26	53.94	52.33	52.36	52.27	441,600
Sept 23, 2022	54.31	54.32	52.73	53.66	53.56	621,500
Sept 22, 2022	57.05	57.05	54.91	55.44	55.34	524,300
Sept 21, 2022	59.43	59.43	56.92	56.92	56.82	623,500
Sept 20, 2022	58.12	58.74	57.62	58.63	58.52	570,300
Sept 19, 2022	56.26	58.35	56.26	58.20	58.09	336,900
Sept 16, 2022	57.69	57.73	56.07	56.86	56.76	822,700
Sept 15, 2022	59.38	60.16	58.64	58.75	58.64	309,400
Sept 14, 2022	59.66	60.29	58.27	60.13	60.02	620,900
Sept 13, 2022	59.76	60.58	58.98	59.28	59.17	571,400
Sept 12, 2022	61.14	61.80	60.68	61.50	61.39	422,300
Sept 09, 2022	60.00	61.16	59.92	60.82	60.71	525,700
Sept 08, 2022	58.25	59.78	57.90	59.63	59.52	681,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7453-0.0018(-0.24%)

CRUDE OIL77.44-0.46(-0.59%)

BTC-CAD30,587.49-1,437.55(-4.49%)

Hexcel Corporation (HXL)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7453
-0.0018(-0.24%)

CRUDE OIL
77.44
-0.46(-0.59%)

BTC-CAD
30,587.49
-1,437.55(-4.49%)