Hexcel Corporation (HXL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 62.92 | 64.00 | 62.78 | 63.66 | 63.66 | 839,300 |
| Jul 25, 2024 | 61.86 | 63.38 | 61.59 | 62.24 | 62.24 | 895,200 |
| Jul 24, 2024 | 64.00 | 64.38 | 61.40 | 61.49 | 61.49 | 748,200 |
| Jul 23, 2024 | 64.26 | 65.38 | 64.06 | 64.25 | 64.25 | 749,300 |
| Jul 22, 2024 | 62.92 | 64.56 | 62.92 | 64.34 | 64.34 | 1,391,200 |
| Jul 19, 2024 | 62.57 | 63.62 | 61.82 | 62.81 | 62.81 | 1,451,400 |
| Jul 18, 2024 | 65.39 | 67.00 | 62.39 | 62.65 | 62.65 | 2,422,000 |
| Jul 17, 2024 | 68.80 | 69.24 | 67.75 | 67.94 | 67.94 | 1,195,400 |
| Jul 16, 2024 | 68.11 | 69.54 | 67.96 | 69.03 | 69.03 | 903,200 |
| Jul 15, 2024 | 67.50 | 68.19 | 66.80 | 67.76 | 67.76 | 1,338,100 |
| Jul 12, 2024 | 66.50 | 67.42 | 66.09 | 66.72 | 66.72 | 1,097,500 |
| Jul 11, 2024 | 65.29 | 65.73 | 64.80 | 65.60 | 65.60 | 742,500 |
| Jul 10, 2024 | 64.18 | 64.60 | 63.84 | 64.44 | 64.44 | 698,800 |
| Jul 09, 2024 | 64.97 | 64.98 | 64.09 | 64.11 | 64.11 | 506,300 |
| Jul 08, 2024 | 65.02 | 65.73 | 64.71 | 64.76 | 64.76 | 620,900 |
| Jul 05, 2024 | 64.67 | 64.90 | 64.30 | 64.82 | 64.82 | 573,400 |
| Jul 03, 2024 | 63.88 | 64.78 | 63.64 | 64.74 | 64.74 | 438,200 |
| Jul 02, 2024 | 62.32 | 64.18 | 62.00 | 63.79 | 63.79 | 890,800 |
| Jul 01, 2024 | 62.83 | 63.55 | 62.33 | 62.49 | 62.49 | 1,104,000 |
| Jun 28, 2024 | 63.60 | 63.95 | 62.19 | 62.45 | 62.45 | 1,517,400 |
| Jun 27, 2024 | 62.70 | 63.67 | 62.08 | 63.62 | 63.62 | 838,700 |
| Jun 26, 2024 | 62.37 | 62.74 | 62.03 | 62.57 | 62.57 | 661,100 |
| Jun 25, 2024 | 63.01 | 63.39 | 61.84 | 62.93 | 62.93 | 1,035,400 |
| Jun 24, 2024 | 65.13 | 66.05 | 63.29 | 63.65 | 63.65 | 1,415,700 |
| Jun 21, 2024 | 65.27 | 65.50 | 64.30 | 65.05 | 65.05 | 1,994,200 |
| Jun 20, 2024 | 63.09 | 64.57 | 62.94 | 64.47 | 64.47 | 871,100 |
| Jun 18, 2024 | 63.49 | 63.91 | 63.12 | 63.26 | 63.26 | 712,200 |
| Jun 17, 2024 | 62.00 | 63.65 | 62.00 | 63.63 | 63.63 | 1,176,600 |
| Jun 14, 2024 | 62.81 | 62.81 | 61.63 | 62.25 | 62.25 | 1,422,100 |
| Jun 13, 2024 | 64.41 | 64.96 | 62.78 | 63.43 | 63.43 | 1,811,900 |
| Jun 12, 2024 | 65.51 | 65.51 | 64.48 | 64.64 | 64.64 | 1,124,000 |
| Jun 11, 2024 | 65.75 | 66.03 | 64.62 | 64.85 | 64.85 | 706,800 |
| Jun 10, 2024 | 66.04 | 66.43 | 65.74 | 66.21 | 66.21 | 736,700 |
| Jun 07, 2024 | 65.88 | 66.88 | 65.88 | 66.59 | 66.59 | 576,400 |
| Jun 06, 2024 | 67.50 | 67.85 | 66.17 | 66.50 | 66.50 | 804,800 |
| Jun 05, 2024 | 67.04 | 68.19 | 66.77 | 67.88 | 67.88 | 530,300 |
| Jun 04, 2024 | 68.12 | 68.35 | 66.75 | 66.84 | 66.84 | 708,300 |
| Jun 03, 2024 | 69.84 | 69.84 | 67.16 | 68.36 | 68.36 | 779,100 |
| May 31, 2024 | 69.08 | 69.35 | 68.09 | 68.87 | 68.87 | 860,700 |
| May 30, 2024 | 68.27 | 69.44 | 68.00 | 69.04 | 69.04 | 503,900 |
| May 29, 2024 | 68.95 | 69.35 | 67.98 | 68.03 | 68.03 | 509,600 |
| May 28, 2024 | 70.61 | 70.61 | 69.27 | 69.74 | 69.74 | 511,000 |
| May 24, 2024 | 69.44 | 70.89 | 69.35 | 70.53 | 70.53 | 610,900 |
| May 23, 2024 | 71.72 | 71.72 | 68.64 | 68.91 | 68.91 | 815,000 |
| May 22, 2024 | 70.17 | 71.40 | 70.16 | 71.29 | 71.29 | 681,000 |
| May 21, 2024 | 71.24 | 71.51 | 70.22 | 70.41 | 70.41 | 868,800 |
| May 20, 2024 | 72.24 | 72.24 | 71.10 | 71.38 | 71.38 | 891,100 |
| May 17, 2024 | 72.51 | 72.78 | 71.94 | 71.97 | 71.97 | 469,500 |
| May 16, 2024 | 72.66 | 72.84 | 72.21 | 72.44 | 72.44 | 602,200 |
| May 15, 2024 | 72.98 | 73.24 | 72.42 | 72.67 | 72.67 | 438,700 |
| May 14, 2024 | 72.15 | 72.86 | 72.03 | 72.77 | 72.77 | 625,200 |
| May 13, 2024 | 72.43 | 72.95 | 71.51 | 71.53 | 71.53 | 735,100 |
| May 10, 2024 | 73.58 | 73.58 | 71.97 | 72.03 | 72.03 | 1,036,300 |
| May 09, 2024 | 72.50 | 73.42 | 72.32 | 73.28 | 73.28 | 1,027,800 |
| May 08, 2024 | 72.45 | 73.28 | 71.72 | 72.65 | 72.65 | 1,463,300 |
| May 07, 2024 | 69.91 | 71.46 | 69.91 | 71.18 | 71.18 | 1,305,000 |
| May 06, 2024 | 68.62 | 70.59 | 68.62 | 70.40 | 70.40 | 1,234,800 |
| May 03, 2024 | 69.27 | 69.27 | 68.03 | 68.16 | 68.16 | 1,255,800 |
| May 02, 2024 | 66.75 | 68.16 | 66.75 | 67.87 | 67.87 | 1,560,900 |
| May 02, 2024 | 0.15 Dividend | |||||
| May 01, 2024 | 64.74 | 67.05 | 64.74 | 66.29 | 66.14 | 1,642,300 |
| Apr 30, 2024 | 66.89 | 67.33 | 63.99 | 64.21 | 64.06 | 1,715,800 |
| Apr 29, 2024 | 64.32 | 65.46 | 64.19 | 65.43 | 65.28 | 1,131,300 |
| Apr 26, 2024 | 64.06 | 64.85 | 63.79 | 64.16 | 64.01 | 994,900 |
| Apr 25, 2024 | 62.50 | 64.38 | 61.92 | 64.18 | 64.03 | 2,011,300 |
| Apr 24, 2024 | 63.99 | 64.17 | 62.43 | 63.24 | 63.10 | 1,538,900 |
| Apr 23, 2024 | 64.00 | 65.14 | 62.46 | 63.57 | 63.43 | 2,795,000 |
| Apr 22, 2024 | 61.90 | 62.68 | 61.36 | 62.52 | 62.38 | 1,339,800 |
| Apr 19, 2024 | 61.39 | 62.60 | 61.39 | 61.71 | 61.57 | 1,082,300 |
| Apr 18, 2024 | 61.85 | 62.42 | 61.37 | 61.40 | 61.26 | 883,400 |
| Apr 17, 2024 | 62.02 | 62.44 | 61.42 | 61.90 | 61.76 | 1,182,700 |
| Apr 16, 2024 | 61.71 | 62.06 | 60.86 | 61.80 | 61.66 | 1,560,500 |
| Apr 15, 2024 | 62.57 | 63.40 | 60.98 | 61.50 | 61.36 | 1,349,000 |
| Apr 12, 2024 | 63.57 | 63.95 | 62.06 | 62.56 | 62.42 | 1,780,500 |
| Apr 11, 2024 | 62.63 | 63.99 | 62.58 | 63.67 | 63.53 | 1,997,500 |
| Apr 10, 2024 | 63.10 | 65.19 | 61.21 | 62.34 | 62.20 | 5,754,600 |
| Apr 09, 2024 | 71.13 | 71.91 | 70.46 | 71.15 | 70.99 | 996,000 |
| Apr 08, 2024 | 72.37 | 72.91 | 71.48 | 71.49 | 71.33 | 488,600 |
| Apr 05, 2024 | 70.83 | 72.08 | 70.62 | 72.05 | 71.89 | 857,100 |
| Apr 04, 2024 | 71.62 | 72.15 | 70.53 | 70.83 | 70.67 | 692,400 |
| Apr 03, 2024 | 70.82 | 71.73 | 70.76 | 70.92 | 70.76 | 648,800 |
| Apr 02, 2024 | 71.29 | 71.75 | 70.82 | 70.98 | 70.82 | 463,200 |
| Apr 01, 2024 | 72.71 | 72.71 | 71.19 | 71.79 | 71.63 | 547,500 |
| Mar 28, 2024 | 72.76 | 73.44 | 72.76 | 72.85 | 72.69 | 427,200 |
| Mar 27, 2024 | 72.90 | 73.26 | 72.20 | 72.80 | 72.64 | 763,400 |
| Mar 26, 2024 | 73.14 | 73.57 | 72.18 | 72.43 | 72.27 | 485,100 |
| Mar 25, 2024 | 72.85 | 73.22 | 72.27 | 72.89 | 72.73 | 557,900 |
| Mar 22, 2024 | 72.12 | 72.38 | 71.72 | 72.08 | 71.92 | 596,400 |
| Mar 21, 2024 | 73.37 | 73.37 | 71.70 | 71.89 | 71.73 | 599,500 |
| Mar 20, 2024 | 72.01 | 73.49 | 71.49 | 72.92 | 72.75 | 402,700 |
| Mar 19, 2024 | 72.16 | 72.81 | 71.97 | 72.13 | 71.97 | 379,700 |
| Mar 18, 2024 | 71.21 | 72.50 | 70.52 | 72.04 | 71.88 | 900,100 |
| Mar 15, 2024 | 70.84 | 71.76 | 70.80 | 70.99 | 70.83 | 1,726,000 |
| Mar 14, 2024 | 72.71 | 72.95 | 70.52 | 71.32 | 71.16 | 581,300 |
| Mar 13, 2024 | 72.77 | 73.75 | 72.58 | 72.70 | 72.54 | 996,100 |
| Mar 12, 2024 | 73.97 | 74.20 | 72.75 | 72.77 | 72.61 | 605,900 |
| Mar 11, 2024 | 75.36 | 75.86 | 74.27 | 74.36 | 74.19 | 396,400 |
| Mar 08, 2024 | 77.00 | 77.08 | 75.56 | 76.00 | 75.83 | 359,800 |
| Mar 07, 2024 | 76.23 | 77.09 | 76.23 | 77.05 | 76.88 | 401,500 |
| Mar 06, 2024 | 75.80 | 76.61 | 75.64 | 76.04 | 75.87 | 363,000 |
| *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.