Mail

HXL - Hexcel Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	70.42	70.75	68.45	68.99	68.99	530,100
May 30, 2023	71.15	71.84	69.81	70.63	70.63	418,200
May 26, 2023	71.00	71.49	70.44	71.15	71.15	422,000
May 25, 2023	70.68	71.11	70.12	70.86	70.86	415,900
May 24, 2023	71.12	71.42	70.31	70.86	70.86	475,300
May 23, 2023	72.32	72.93	71.38	71.59	71.59	509,500
May 22, 2023	71.89	73.07	71.89	72.74	72.74	529,700
May 19, 2023	72.48	72.59	71.59	72.00	72.00	443,700
May 18, 2023	72.21	73.26	71.77	72.33	72.33	449,700
May 17, 2023	72.07	72.77	71.43	72.53	72.53	433,300
May 16, 2023	71.22	71.62	70.76	71.32	71.32	406,200
May 15, 2023	70.68	71.76	70.68	71.40	71.40	661,200
May 12, 2023	71.79	71.90	70.10	70.68	70.68	418,600
May 11, 2023	71.69	72.09	71.08	71.41	71.41	488,200
May 10, 2023	74.00	74.00	71.72	72.14	72.14	584,800
May 09, 2023	73.19	74.19	72.85	73.52	73.52	554,700
May 08, 2023	72.38	73.45	72.08	73.01	73.01	438,700
May 05, 2023	71.93	73.01	71.72	72.27	72.27	464,500
May 04, 2023	72.97	73.43	70.05	71.33	71.33	544,900
May 04, 2023	0.125 Dividend
May 03, 2023	74.41	75.47	73.18	73.43	73.31	809,700
May 02, 2023	72.01	74.69	71.47	74.48	74.35	852,600
May 01, 2023	72.10	72.92	71.71	71.99	71.87	592,200
Apr 28, 2023	72.00	72.30	71.24	72.08	71.96	780,600
Apr 27, 2023	71.59	72.54	70.50	71.94	71.82	677,900
Apr 26, 2023	72.47	72.58	70.68	71.11	70.99	758,800
Apr 25, 2023	72.98	73.94	70.81	72.40	72.28	1,963,100
Apr 24, 2023	68.12	69.39	68.10	68.56	68.44	915,900
Apr 21, 2023	69.04	69.18	67.55	68.19	68.07	578,500
Apr 20, 2023	67.80	68.80	67.69	68.78	68.66	420,800
Apr 19, 2023	68.28	68.34	67.61	68.23	68.11	340,900
Apr 18, 2023	68.50	68.85	67.70	68.41	68.29	675,400
Apr 17, 2023	67.21	68.34	67.06	68.31	68.19	747,300
Apr 14, 2023	66.72	67.51	66.00	67.27	67.16	1,016,600
Apr 13, 2023	68.13	68.37	67.13	68.19	68.07	377,600
Apr 12, 2023	67.18	68.32	66.82	67.69	67.57	632,800
Apr 11, 2023	67.12	67.28	66.19	66.63	66.52	518,200
Apr 10, 2023	65.37	67.22	65.11	66.86	66.75	649,100
Apr 06, 2023	67.04	67.04	65.51	65.64	65.53	743,100
Apr 05, 2023	67.57	67.69	66.67	67.11	67.00	516,500
Apr 04, 2023	69.28	69.49	67.70	68.08	67.96	450,200
Apr 03, 2023	68.10	69.45	68.10	69.36	69.24	488,200
Mar 31, 2023	68.70	68.92	67.78	68.25	68.13	753,400
Mar 30, 2023	69.56	69.69	68.00	68.07	67.95	743,400
Mar 29, 2023	69.02	69.26	68.42	69.18	69.06	373,100
Mar 28, 2023	68.19	68.98	68.19	68.34	68.22	246,500
Mar 27, 2023	68.05	68.36	67.25	68.25	68.13	391,000
Mar 24, 2023	66.16	67.78	65.86	67.48	67.37	480,200
Mar 23, 2023	67.67	68.03	66.13	66.90	66.79	398,000
Mar 22, 2023	68.34	69.19	67.34	67.44	67.33	596,500
Mar 21, 2023	68.68	69.13	67.94	68.54	68.42	398,000
Mar 20, 2023	66.98	68.19	66.69	67.08	66.97	478,100
Mar 17, 2023	67.32	67.60	65.67	66.13	66.02	1,167,600
Mar 16, 2023	64.89	68.28	64.86	68.03	67.91	499,800
Mar 15, 2023	67.03	68.13	64.27	65.72	65.61	790,400
Mar 14, 2023	69.23	70.22	67.87	68.66	68.54	629,100
Mar 13, 2023	67.36	68.36	66.79	67.87	67.75	560,400
Mar 10, 2023	70.26	70.26	67.72	68.41	68.29	940,100
Mar 09, 2023	72.66	72.79	70.35	70.47	70.35	406,800
Mar 08, 2023	73.10	73.10	71.80	72.35	72.23	457,100
Mar 07, 2023	73.08	73.65	72.84	72.97	72.85	516,400
Mar 06, 2023	74.32	74.61	73.01	73.14	73.02	536,000
Mar 03, 2023	74.47	74.67	73.48	74.50	74.37	460,500
Mar 02, 2023	72.23	74.44	72.08	74.16	74.03	526,000
Mar 01, 2023	72.60	73.98	72.16	72.61	72.49	771,400
Feb 28, 2023	72.84	73.55	72.50	72.95	72.83	610,800
Feb 27, 2023	72.81	73.48	72.55	72.60	72.48	451,400
Feb 24, 2023	71.41	72.47	70.72	72.40	72.28	550,800
Feb 23, 2023	71.60	73.03	71.14	72.41	72.29	817,400
Feb 22, 2023	70.91	72.00	70.55	71.18	71.06	619,700
Feb 21, 2023	71.19	71.91	70.35	70.67	70.55	647,500
Feb 17, 2023	72.00	72.59	71.48	72.24	72.12	598,800
Feb 16, 2023	72.17	74.99	72.17	72.69	72.57	1,165,500
Feb 15, 2023	71.22	73.04	71.21	72.77	72.65	604,700
Feb 14, 2023	70.13	72.97	69.48	71.80	71.68	1,013,100
Feb 13, 2023	70.11	70.65	69.71	70.64	70.52	464,200
Feb 10, 2023	69.48	70.02	68.69	69.68	69.56	499,900
Feb 09, 2023	70.14	70.31	68.84	69.65	69.53	574,700
Feb 09, 2023	0.125 Dividend
Feb 08, 2023	70.54	70.97	69.53	69.66	69.42	417,600
Feb 07, 2023	69.30	71.17	69.25	71.15	70.90	621,200
Feb 06, 2023	69.44	70.25	68.94	69.58	69.34	624,000
Feb 03, 2023	70.11	71.52	69.50	69.76	69.52	607,400
Feb 02, 2023	71.53	72.08	69.98	71.28	71.03	1,173,400
Feb 01, 2023	70.45	71.57	69.47	71.22	70.97	833,000
Jan 31, 2023	68.62	70.59	67.43	70.58	70.33	1,051,500
Jan 30, 2023	67.50	69.14	67.25	68.79	68.55	941,900
Jan 27, 2023	67.54	68.43	66.21	67.75	67.51	1,133,700
Jan 26, 2023	65.60	68.01	65.08	67.77	67.53	1,863,000
Jan 25, 2023	61.50	62.26	60.91	62.16	61.94	666,600
Jan 24, 2023	60.49	62.46	60.49	62.16	61.94	523,000
Jan 23, 2023	60.40	61.62	59.82	61.35	61.14	654,700
Jan 20, 2023	59.97	60.55	59.57	60.02	59.81	600,200
Jan 19, 2023	60.43	60.62	59.13	59.72	59.51	438,500
Jan 18, 2023	62.50	62.93	60.90	60.98	60.77	399,800
Jan 17, 2023	62.96	63.23	62.02	62.36	62.14	518,300
Jan 13, 2023	62.34	63.69	61.87	62.97	62.75	540,200
Jan 12, 2023	62.99	63.52	62.41	62.95	62.73	433,900
Jan 11, 2023	62.08	62.68	61.94	62.59	62.37	335,500
Jan 10, 2023	60.96	62.10	60.52	61.79	61.57	409,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...