Canada markets closed

Hexcel Corporation (HXL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.05+0.58 (+0.90%)
At close: 04:00PM EDT
64.96 -0.09 (-0.14%)
After hours: 06:18PM EDT
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202465.2765.5064.3065.0565.051,994,200
Jun 20, 202463.0964.5762.9464.4764.47871,100
Jun 18, 202463.4963.9163.1263.2663.26712,200
Jun 17, 202462.0063.6562.0063.6363.631,176,600
Jun 14, 202462.8162.8161.6362.2562.251,422,100
Jun 13, 202464.4164.9662.7863.4363.431,811,900
Jun 12, 202465.5165.5164.4864.6464.641,124,000
Jun 11, 202465.7566.0364.6264.8564.85706,800
Jun 10, 202466.0466.4365.7466.2166.21736,700
Jun 07, 202465.8866.8865.8866.5966.59576,400
Jun 06, 202467.5067.8566.1766.5066.50804,800
Jun 05, 202467.0468.1966.7767.8867.88530,300
Jun 04, 202468.1268.3566.7566.8466.84708,300
Jun 03, 202469.8469.8467.1668.3668.36779,100
May 31, 202469.0869.3568.0968.8768.87860,700
May 30, 202468.2769.4468.0069.0469.04503,900
May 29, 202468.9569.3567.9868.0368.03509,600
May 28, 202470.6170.6169.2769.7469.74511,000
May 24, 202469.4470.8969.3570.5370.53610,900
May 23, 202471.7271.7268.6468.9168.91815,000
May 22, 202470.1771.4070.1671.2971.29681,000
May 21, 202471.2471.5170.2270.4170.41868,800
May 20, 202472.2472.2471.1071.3871.38891,100
May 17, 202472.5172.7871.9471.9771.97469,500
May 16, 202472.6672.8472.2172.4472.44602,200
May 15, 202472.9873.2472.4272.6772.67438,700
May 14, 202472.1572.8672.0372.7772.77625,200
May 13, 202472.4372.9571.5171.5371.53735,100
May 10, 202473.5873.5871.9772.0372.031,036,300
May 09, 202472.5073.4272.3273.2873.281,027,800
May 08, 202472.4573.2871.7272.6572.651,463,300
May 07, 202469.9171.4669.9171.1871.181,305,000
May 06, 202468.6270.5968.6270.4070.401,234,800
May 03, 202469.2769.2768.0368.1668.161,255,800
May 02, 202466.7568.1666.7567.8767.871,560,900
May 02, 20240.15 Dividend
May 01, 202464.7467.0564.7466.2966.141,642,300
Apr 30, 202466.8967.3363.9964.2164.061,715,800
Apr 29, 202464.3265.4664.1965.4365.281,131,300
Apr 26, 202464.0664.8563.7964.1664.01994,900
Apr 25, 202462.5064.3861.9264.1864.032,011,300
Apr 24, 202463.9964.1762.4363.2463.101,538,900
Apr 23, 202464.0065.1462.4663.5763.432,795,000
Apr 22, 202461.9062.6861.3662.5262.381,339,800
Apr 19, 202461.3962.6061.3961.7161.571,082,300
Apr 18, 202461.8562.4261.3761.4061.26883,400
Apr 17, 202462.0262.4461.4261.9061.761,182,700
Apr 16, 202461.7162.0660.8661.8061.661,560,500
Apr 15, 202462.5763.4060.9861.5061.361,349,000
Apr 12, 202463.5763.9562.0662.5662.421,780,500
Apr 11, 202462.6363.9962.5863.6763.531,997,500
Apr 10, 202463.1065.1961.2162.3462.205,754,600
Apr 09, 202471.1371.9170.4671.1570.99996,000
Apr 08, 202472.3772.9171.4871.4971.33488,600
Apr 05, 202470.8372.0870.6272.0571.89857,100
Apr 04, 202471.6272.1570.5370.8370.67692,400
Apr 03, 202470.8271.7370.7670.9270.76648,800
Apr 02, 202471.2971.7570.8270.9870.82463,200
Apr 01, 202472.7172.7171.1971.7971.63547,500
Mar 28, 202472.7673.4472.7672.8572.69427,200
Mar 27, 202472.9073.2672.2072.8072.64763,400
Mar 26, 202473.1473.5772.1872.4372.27485,100
Mar 25, 202472.8573.2272.2772.8972.73557,900
Mar 22, 202472.1272.3871.7272.0871.92596,400
Mar 21, 202473.3773.3771.7071.8971.73599,500
Mar 20, 202472.0173.4971.4972.9272.75402,700
Mar 19, 202472.1672.8171.9772.1371.97379,700
Mar 18, 202471.2172.5070.5272.0471.88900,100
Mar 15, 202470.8471.7670.8070.9970.831,726,000
Mar 14, 202472.7172.9570.5271.3271.16581,300
Mar 13, 202472.7773.7572.5872.7072.54996,100
Mar 12, 202473.9774.2072.7572.7772.61605,900
Mar 11, 202475.3675.8674.2774.3674.19396,400
Mar 08, 202477.0077.0875.5676.0075.83359,800
Mar 07, 202476.2377.0976.2377.0576.88401,500
Mar 06, 202475.8076.6175.6476.0475.87363,000
Mar 05, 202475.9376.2574.8475.4475.27340,400
Mar 04, 202475.8576.5375.3576.0275.85453,100
Mar 01, 202474.4975.1974.1474.9674.79473,500
Feb 29, 202475.2875.4574.2374.4674.29818,000
Feb 28, 202475.3675.8674.5874.6974.52908,100
Feb 27, 202474.5475.7274.4275.5775.40907,200
Feb 26, 202473.5774.7073.4974.2774.10825,100
Feb 23, 202472.5473.7572.3073.7373.56640,300
Feb 22, 202472.2272.9571.6672.5272.36940,500
Feb 21, 202472.5973.7172.2472.9272.75660,200
Feb 20, 202473.2074.2272.1272.4072.24913,200
Feb 16, 202474.8575.8573.9873.9873.811,141,000
Feb 15, 202473.8976.0773.7774.4074.23970,200
Feb 14, 202472.1073.9472.1073.6173.44739,300
Feb 13, 202471.7872.4270.6171.2471.08717,300
Feb 12, 202472.9973.2672.4072.4672.30709,100
Feb 09, 202471.6372.9871.2772.8972.73995,000
Feb 08, 202470.2472.1470.0371.5071.34963,900
Feb 08, 20240.15 Dividend
Feb 07, 202469.9270.7869.2170.4370.12679,300
Feb 06, 202468.8469.1968.6369.1068.80642,200
Feb 05, 202468.1069.1267.9868.7468.44675,000
Feb 02, 202467.1369.2167.0868.9268.62670,600
Feb 01, 202466.6067.8266.3067.4867.181,054,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...