Hexcel Corporation (HXL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

59.34

-0.97

(-1.61%)

At close: 04:00PM EDT

59.34

+0.01

(+0.02%)

After hours:

04:04PM EDT

Time Period:

Sept 08, 2023 - Sept 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	60.59	61.12	58.54	59.34	59.34	738,000
Sept 05, 2024	61.45	61.96	59.90	60.31	60.31	650,300
Sept 04, 2024	60.25	62.05	60.25	61.50	61.50	555,700
Sept 03, 2024	62.97	63.02	60.21	60.47	60.47	752,000
Aug 30, 2024	63.19	63.73	62.53	63.29	63.29	882,300
Aug 29, 2024	63.55	64.22	63.02	63.73	63.73	487,800
Aug 28, 2024	63.68	64.07	62.26	62.91	62.91	468,500
Aug 27, 2024	63.31	64.04	62.78	63.70	63.70	439,000
Aug 26, 2024	64.12	64.91	63.57	63.81	63.81	832,200
Aug 23, 2024	63.67	64.53	63.20	63.97	63.97	1,348,300
Aug 22, 2024	63.70	63.76	63.19	63.35	63.35	336,500
Aug 21, 2024	62.62	63.73	62.36	63.65	63.65	343,700
Aug 20, 2024	62.68	62.86	61.88	62.39	62.39	408,200
Aug 19, 2024	62.52	63.19	62.31	62.87	62.87	459,700
Aug 16, 2024	62.78	62.89	62.34	62.58	62.58	487,300
Aug 15, 2024	63.00	63.29	62.35	62.71	62.71	472,300
Aug 14, 2024	61.28	62.11	60.31	62.10	62.10	735,500
Aug 13, 2024	61.61	62.35	60.82	61.97	61.97	531,600
Aug 12, 2024	62.20	62.35	61.15	61.27	61.27	454,800
Aug 09, 2024	62.12	62.91	61.90	62.16	62.16	495,700
Aug 08, 2024	62.10	62.94	61.86	61.88	61.88	760,200
Aug 07, 2024	61.62	62.83	61.38	61.50	61.50	770,300
Aug 06, 2024	61.23	62.28	60.64	60.85	60.85	776,100
Aug 05, 2024	59.62	61.52	59.38	60.93	60.93	900,900
Aug 02, 2024	62.93	63.10	60.47	62.21	62.21	1,161,200
Aug 02, 2024	0.15 Dividend
Aug 01, 2024	66.12	67.21	63.30	64.44	64.29	918,400
Jul 31, 2024	66.30	67.32	65.28	66.21	66.06	681,800
Jul 30, 2024	65.42	66.24	64.79	65.49	65.34	793,200
Jul 29, 2024	63.74	65.25	63.24	65.25	65.10	1,038,200
Jul 26, 2024	62.92	64.00	62.78	63.66	63.51	839,300
Jul 25, 2024	61.86	63.38	61.59	62.24	62.10	895,200
Jul 24, 2024	64.00	64.38	61.40	61.49	61.35	748,200
Jul 23, 2024	64.26	65.38	64.06	64.25	64.10	749,300
Jul 22, 2024	62.92	64.56	62.92	64.34	64.19	1,391,200
Jul 19, 2024	62.57	63.62	61.82	62.81	62.66	1,451,400
Jul 18, 2024	65.39	67.00	62.39	62.65	62.50	2,422,000
Jul 17, 2024	68.80	69.24	67.75	67.94	67.78	1,195,400
Jul 16, 2024	68.11	69.54	67.96	69.03	68.87	903,200
Jul 15, 2024	67.50	68.19	66.80	67.76	67.60	1,338,100
Jul 12, 2024	66.50	67.42	66.09	66.72	66.56	1,097,500
Jul 11, 2024	65.29	65.73	64.80	65.60	65.45	742,500
Jul 10, 2024	64.18	64.60	63.84	64.44	64.29	698,800
Jul 09, 2024	64.97	64.98	64.09	64.11	63.96	506,300
Jul 08, 2024	65.02	65.73	64.71	64.76	64.61	620,900
Jul 05, 2024	64.67	64.90	64.30	64.82	64.67	573,400
Jul 03, 2024	63.88	64.78	63.64	64.74	64.59	438,200
Jul 02, 2024	62.32	64.18	62.00	63.79	63.64	890,800
Jul 01, 2024	62.83	63.55	62.33	62.49	62.34	1,104,000
Jun 28, 2024	63.60	63.95	62.19	62.45	62.30	1,517,400
Jun 27, 2024	62.70	63.67	62.08	63.62	63.47	838,700
Jun 26, 2024	62.37	62.74	62.03	62.57	62.42	661,100
Jun 25, 2024	63.01	63.39	61.84	62.93	62.78	1,035,400
Jun 24, 2024	65.13	66.05	63.29	63.65	63.50	1,415,700
Jun 21, 2024	65.27	65.50	64.30	65.05	64.90	1,994,200
Jun 20, 2024	63.09	64.57	62.94	64.47	64.32	871,100
Jun 18, 2024	63.49	63.91	63.12	63.26	63.11	712,200
Jun 17, 2024	62.00	63.65	62.00	63.63	63.48	1,176,600
Jun 14, 2024	62.81	62.81	61.63	62.25	62.11	1,422,100
Jun 13, 2024	64.41	64.96	62.78	63.43	63.28	1,811,900
Jun 12, 2024	65.51	65.51	64.48	64.64	64.49	1,124,000
Jun 11, 2024	65.75	66.03	64.62	64.85	64.70	706,800
Jun 10, 2024	66.04	66.43	65.74	66.21	66.06	736,700
Jun 07, 2024	65.88	66.88	65.88	66.59	66.43	576,400
Jun 06, 2024	67.50	67.85	66.17	66.50	66.35	804,800
Jun 05, 2024	67.04	68.19	66.77	67.88	67.72	530,300
Jun 04, 2024	68.12	68.35	66.75	66.84	66.68	708,300
Jun 03, 2024	69.84	69.84	67.16	68.36	68.20	779,100
May 31, 2024	69.08	69.35	68.09	68.87	68.71	860,700
May 30, 2024	68.27	69.44	68.00	69.04	68.88	503,900
May 29, 2024	68.95	69.35	67.98	68.03	67.87	509,600
May 28, 2024	70.61	70.61	69.27	69.74	69.58	511,000
May 24, 2024	69.44	70.89	69.35	70.53	70.37	610,900
May 23, 2024	71.72	71.72	68.64	68.91	68.75	815,000
May 22, 2024	70.17	71.40	70.16	71.29	71.12	681,000
May 21, 2024	71.24	71.51	70.22	70.41	70.25	868,800
May 20, 2024	72.24	72.24	71.10	71.38	71.21	891,100
May 17, 2024	72.51	72.78	71.94	71.97	71.80	469,500
May 16, 2024	72.66	72.84	72.21	72.44	72.27	602,200
May 15, 2024	72.98	73.24	72.42	72.67	72.50	438,700
May 14, 2024	72.15	72.86	72.03	72.77	72.60	625,200
May 13, 2024	72.43	72.95	71.51	71.53	71.36	735,100
May 10, 2024	73.58	73.58	71.97	72.03	71.86	1,036,300
May 09, 2024	72.50	73.42	72.32	73.28	73.11	1,027,800
May 08, 2024	72.45	73.28	71.72	72.65	72.48	1,463,300
May 07, 2024	69.91	71.46	69.91	71.18	71.01	1,305,000
May 06, 2024	68.62	70.59	68.62	70.40	70.24	1,234,800
May 03, 2024	69.27	69.27	68.03	68.16	68.00	1,255,800
May 02, 2024	66.75	68.16	66.75	67.87	67.71	1,560,900
May 02, 2024	0.15 Dividend
May 01, 2024	64.74	67.05	64.74	66.29	65.99	1,642,300
Apr 30, 2024	66.89	67.33	63.99	64.21	63.92	1,715,800
Apr 29, 2024	64.32	65.46	64.19	65.43	65.13	1,131,300
Apr 26, 2024	64.06	64.85	63.79	64.16	63.87	994,900
Apr 25, 2024	62.50	64.38	61.92	64.18	63.89	2,011,300
Apr 24, 2024	63.99	64.17	62.43	63.24	62.95	1,538,900
Apr 23, 2024	64.00	65.14	62.46	63.57	63.28	2,795,000
Apr 22, 2024	61.90	62.68	61.36	62.52	62.23	1,339,800
Apr 19, 2024	61.39	62.60	61.39	61.71	61.43	1,082,300
Apr 18, 2024	61.85	62.42	61.37	61.40	61.12	883,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.87(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.39(-1.01%)

CAD/USD0.7371-0.0035(-0.48%)

CRUDE OIL68.16+0.49(+0.72%)

Bitcoin CAD73,830.42+524.44(+0.72%)

Hexcel Corporation (HXL)

S&P/TSX
22,781.43
-206.87(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.39(-1.01%)

CAD/USD
0.7371
-0.0035(-0.48%)

CRUDE OIL
68.16
+0.49(+0.72%)

Bitcoin CAD
73,830.42
+524.44(+0.72%)