Canada markets closed

Hexcel Corporation (HXL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.31+1.59 (+2.35%)
At close: 04:00PM EST
69.31 +0.00 (+0.00%)
After hours: 05:50PM EST
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202368.0769.4567.8669.3169.31475,370
Nov 29, 202368.4268.9167.5567.7267.72468,200
Nov 28, 202368.1668.7067.5567.9067.90484,400
Nov 27, 202367.5167.9567.0167.6467.64405,800
Nov 24, 202367.5067.7567.0067.7467.74105,300
Nov 22, 202366.8167.4166.2167.2367.23272,700
Nov 21, 202366.5867.1666.1666.6566.65355,700
Nov 20, 202366.2166.9865.6066.9566.95288,900
Nov 17, 202366.2266.6165.5466.0266.02381,500
Nov 16, 202366.5966.9365.6765.8265.82382,100
Nov 15, 202367.1067.5366.5466.5966.59420,700
Nov 14, 202366.4767.2466.1966.8266.82577,000
Nov 13, 202364.7366.2464.4665.5965.59493,100
Nov 10, 202364.2664.9063.5364.8964.89382,400
Nov 09, 202364.7864.9163.7563.8263.82371,400
Nov 08, 202363.6564.0962.8663.9763.97340,700
Nov 07, 202363.4864.0362.8963.5963.59350,100
Nov 06, 202363.7464.1263.1463.7163.71386,600
Nov 03, 202365.1265.3963.5563.5863.58600,200
Nov 02, 202363.0364.5863.0364.4064.40701,300
Nov 02, 20230.125 Dividend
Nov 01, 202362.0462.5661.5162.5362.40598,600
Oct 31, 202360.5762.3460.0561.9261.80802,900
Oct 30, 202359.7461.5559.2160.7660.64606,100
Oct 27, 202360.0260.4559.4259.6159.49542,200
Oct 26, 202359.6260.3759.4559.8959.77674,700
Oct 25, 202360.4960.7358.8159.8359.711,135,900
Oct 24, 202360.8562.0559.3459.9359.812,141,800
Oct 23, 202364.7365.6364.2964.9064.77659,200
Oct 20, 202364.6665.2264.1464.8464.71523,000
Oct 19, 202365.9466.4364.7464.9264.79514,000
Oct 18, 202366.9167.4066.0866.1766.04346,800
Oct 17, 202366.4667.9166.4667.0866.95433,900
Oct 16, 202367.0067.2866.5266.6866.55390,300
Oct 13, 202367.5867.5866.0966.2066.07503,800
Oct 12, 202369.5369.5366.7867.5967.45490,300
Oct 11, 202369.3069.5468.1769.3469.20631,800
Oct 10, 202367.6068.6267.3068.3268.18489,700
Oct 09, 202367.8968.2366.6567.1967.06497,000
Oct 06, 202366.4067.6066.0967.4667.33541,000
Oct 05, 202366.1766.9066.1766.4966.36570,800
Oct 04, 202365.1066.8064.9566.1366.00652,200
Oct 03, 202363.9565.8363.6265.5965.46614,100
Oct 02, 202365.0265.3364.0164.3864.25565,100
Sept 29, 202366.2166.6364.9565.1465.01451,400
Sept 28, 202365.4566.8265.4565.8365.70431,600
Sept 27, 202365.6066.3365.0365.9465.81475,700
Sept 26, 202365.8366.3064.9865.1264.99569,500
Sept 25, 202364.9866.2264.8666.1065.97420,300
Sept 22, 202366.0366.2565.1565.3665.23276,700
Sept 21, 202367.5767.5765.8765.9665.83528,300
Sept 20, 202369.0269.3567.7167.8267.68561,300
Sept 19, 202368.8069.0268.1668.7068.56445,900
Sept 18, 202368.5369.1367.7568.8168.67705,300
Sept 15, 202368.0568.6967.5368.3068.161,409,600
Sept 14, 202368.4469.0567.8368.4768.33660,600
Sept 13, 202369.6669.8467.8868.1468.00513,800
Sept 12, 202369.7270.3969.6569.8969.75434,800
Sept 11, 202370.0871.0469.9070.2470.10455,200
Sept 08, 202371.2571.2769.8469.9069.76376,100
Sept 07, 202371.7572.3371.1971.2571.11480,600
Sept 06, 202372.3673.1471.7371.9871.84351,200
Sept 05, 202373.6173.6171.3372.3872.24446,400
Sept 01, 202373.8574.2773.6473.9973.84346,000
Aug 31, 202373.4173.8673.0273.3073.15338,400
Aug 30, 202372.9173.5872.5473.1973.04256,700
Aug 29, 202371.6872.7171.6872.6772.52231,300
Aug 28, 202370.9872.3870.7872.0271.88302,400
Aug 25, 202370.8671.6470.3071.0070.86315,000
Aug 24, 202371.8772.0570.6370.6570.51296,000
Aug 23, 202372.4672.8371.8572.1171.97564,500
Aug 22, 202371.6372.7471.2872.2972.15599,400
Aug 21, 202370.9171.5670.5271.2571.11472,500
Aug 18, 202369.7771.0069.6870.8670.72460,000
Aug 17, 202370.4471.5269.9270.1970.05675,400
Aug 16, 202368.8769.6968.7769.1869.04434,600
Aug 15, 202369.7070.5068.9969.0068.86754,300
Aug 14, 202367.9069.3967.8069.1168.97570,400
Aug 11, 202367.6968.3667.2368.2168.07343,900
Aug 10, 202368.0868.6567.4467.5867.44295,900
Aug 09, 202367.5268.3167.2268.1367.99562,300
Aug 08, 202368.1868.2767.2767.6467.50607,900
Aug 07, 202367.7369.2867.5468.8768.73816,500
Aug 04, 202368.5169.4667.9267.9967.85731,700
Aug 03, 202368.4568.6066.8568.0067.86910,100
Aug 03, 20230.125 Dividend
Aug 02, 202369.9570.0767.8568.3068.04540,200
Aug 01, 202370.0671.2369.8770.5070.23423,900
Jul 31, 202370.3970.7169.8670.6870.41590,000
Jul 28, 202370.1970.7269.1570.1269.85513,100
Jul 27, 202371.0171.0169.8869.9069.631,014,700
Jul 26, 202370.4371.9870.1570.4670.191,234,200
Jul 25, 202371.8271.8968.0370.6470.372,728,400
Jul 24, 202375.1775.7574.6974.7074.41608,300
Jul 21, 202376.1476.3675.3475.3675.07436,000
Jul 20, 202375.7575.8875.0575.6775.38486,800
Jul 19, 202377.0277.0275.0675.3175.02626,500
Jul 18, 202376.8777.4776.4777.0876.79396,500
Jul 17, 202376.1577.5375.8177.1876.88410,900
Jul 14, 202376.9476.9475.3076.1775.88531,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...