Canada markets open in 8 hours 15 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202367.5069.1467.2568.7968.79941,900
Jan 27, 202367.5468.4366.2167.7567.751,133,700
Jan 26, 202365.6068.0165.0867.7767.771,863,000
Jan 25, 202361.5062.2660.9162.1662.16666,600
Jan 24, 202360.4962.4660.4962.1662.16523,000
Jan 23, 202360.4061.6259.8261.3561.35654,700
Jan 20, 202359.9760.5559.5760.0260.02600,200
Jan 19, 202360.4360.6259.1359.7259.72438,500
Jan 18, 202362.5062.9360.9060.9860.98399,800
Jan 17, 202362.9663.2362.0262.3662.36518,300
Jan 13, 202362.3463.6961.8762.9762.97540,200
Jan 12, 202362.9963.5262.4162.9562.95433,900
Jan 11, 202362.0862.6861.9462.5962.59335,500
Jan 10, 202360.9662.1060.5261.7961.79409,600
Jan 09, 202362.1062.8661.1761.3261.32356,200
Jan 06, 202360.9862.6660.9861.9361.93343,800
Jan 05, 202360.1060.9160.0060.4860.48557,800
Jan 04, 202358.8260.7458.8260.6960.69569,800
Jan 03, 202359.2760.2658.8958.9158.91568,300
Dec 30, 202258.4359.0857.9658.8558.85288,300
Dec 29, 202257.8158.9257.5358.6658.66315,400
Dec 28, 202258.2758.8257.3857.5157.51299,300
Dec 27, 202258.3258.6157.6358.3658.36236,000
Dec 23, 202257.7158.0757.1258.0458.04231,900
Dec 22, 202258.4358.4356.6757.6457.64314,300
Dec 21, 202257.7759.2157.4058.9558.95501,100
Dec 20, 202256.1857.0755.6056.8656.86339,100
Dec 19, 202256.9857.6355.5956.0256.02466,000
Dec 16, 202256.7157.5555.8056.9556.95979,300
Dec 15, 202258.3758.4757.0057.3057.30364,700
Dec 14, 202259.8560.1958.5359.0359.03421,200
Dec 13, 202260.9261.2959.5159.8759.87572,700
Dec 12, 202258.8559.4457.9159.4259.42500,800
Dec 09, 202257.6958.7857.4858.4858.48349,600
Dec 08, 202258.5459.8357.7958.0358.03320,000
Dec 07, 202258.1859.1257.8357.8457.84413,100
Dec 06, 202261.0061.4958.0058.6158.61701,500
Dec 05, 202261.6162.1860.9261.0561.05542,300
Dec 02, 202260.3562.2860.1762.0562.05495,800
Dec 01, 202260.0961.3659.9061.2761.27517,000
Nov 30, 202258.9259.9657.6959.9559.95510,900
Nov 29, 202258.6359.7158.6358.9858.98306,500
Nov 28, 202260.2760.2758.4558.6758.67522,900
Nov 25, 202260.6561.0560.4960.7460.74109,700
Nov 23, 202260.6861.0160.0660.6060.60336,500
Nov 22, 202259.6160.7659.1760.6860.68480,600
Nov 21, 202258.3859.3058.0859.2259.22432,200
Nov 18, 202258.3359.3357.6358.7158.71659,300
Nov 17, 202257.2857.7056.7357.5157.51334,400
Nov 16, 202259.2859.2858.0558.4658.46401,300
Nov 15, 202260.0160.4958.9859.4359.43653,800
Nov 14, 202259.1060.4158.7559.1559.15592,400
Nov 11, 202260.1361.1259.1159.3159.31824,600
Nov 10, 202259.0060.0658.9960.0160.01524,300
Nov 09, 202257.8558.5857.3657.4957.49495,900
Nov 08, 202256.9758.3256.7158.2858.28509,600
Nov 07, 202255.7256.7655.3756.7456.74435,200
Nov 04, 202255.4556.0054.1455.4555.45396,800
Nov 03, 202254.8955.3053.7354.6554.65634,600
Nov 03, 20220.1 Dividend
Nov 02, 202256.4257.4455.3955.4255.32672,600
Nov 01, 202256.2856.7455.4556.5956.49459,000
Oct 31, 202255.5055.9054.3855.7055.60742,500
Oct 28, 202254.4556.0654.0155.8055.70627,300
Oct 27, 202254.2555.6953.8054.0353.93783,500
Oct 26, 202255.8256.0952.9853.3853.281,453,200
Oct 25, 202254.1156.1652.5655.5855.481,793,300
Oct 24, 202257.8558.3457.0957.8757.77917,500
Oct 21, 202255.3457.1954.9457.1757.07525,200
Oct 20, 202256.2656.9955.4755.5355.43318,800
Oct 19, 202255.6456.4255.3356.2556.15392,800
Oct 18, 202256.1457.1055.8756.1456.04595,700
Oct 17, 202254.3955.2154.1654.9454.84516,900
Oct 14, 202253.9254.2852.7953.1153.01558,200
Oct 13, 202250.7853.7750.0053.5253.42799,000
Oct 12, 202252.6853.4251.4451.8751.78809,100
Oct 11, 202254.0254.7853.1353.6753.57660,100
Oct 10, 202254.2655.1353.9854.0653.96385,500
Oct 07, 202254.2054.2052.9753.5353.43358,900
Oct 06, 202254.6855.6054.0754.7154.61389,500
Oct 05, 202255.0255.9354.4555.2455.14483,400
Oct 04, 202254.6855.8454.6855.8455.74435,300
Oct 03, 202252.4754.0552.2153.4653.36651,300
Sept 30, 202251.8952.7651.5951.7251.63666,300
Sept 29, 202253.0453.3751.6252.2652.17621,400
Sept 28, 202252.8354.1352.3653.7653.66804,400
Sept 27, 202253.2854.0752.3752.5052.41450,200
Sept 26, 202253.2653.9452.3352.3652.27441,600
Sept 23, 202254.3154.3252.7353.6653.56621,500
Sept 22, 202257.0557.0554.9155.4455.34524,300
Sept 21, 202259.4359.4356.9256.9256.82623,500
Sept 20, 202258.1258.7457.6258.6358.52570,300
Sept 19, 202256.2658.3556.2658.2058.09336,900
Sept 16, 202257.6957.7356.0756.8656.76822,700
Sept 15, 202259.3860.1658.6458.7558.64309,400
Sept 14, 202259.6660.2958.2760.1360.02620,900
Sept 13, 202259.7660.5858.9859.2859.17571,400
Sept 12, 202261.1461.8060.6861.5061.39422,300
Sept 09, 202260.0061.1659.9260.8260.71525,700
Sept 08, 202258.2559.7857.9059.6359.52681,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...