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

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	68.07	69.45	67.86	69.31	69.31	475,370
Nov 29, 2023	68.42	68.91	67.55	67.72	67.72	468,200
Nov 28, 2023	68.16	68.70	67.55	67.90	67.90	484,400
Nov 27, 2023	67.51	67.95	67.01	67.64	67.64	405,800
Nov 24, 2023	67.50	67.75	67.00	67.74	67.74	105,300
Nov 22, 2023	66.81	67.41	66.21	67.23	67.23	272,700
Nov 21, 2023	66.58	67.16	66.16	66.65	66.65	355,700
Nov 20, 2023	66.21	66.98	65.60	66.95	66.95	288,900
Nov 17, 2023	66.22	66.61	65.54	66.02	66.02	381,500
Nov 16, 2023	66.59	66.93	65.67	65.82	65.82	382,100
Nov 15, 2023	67.10	67.53	66.54	66.59	66.59	420,700
Nov 14, 2023	66.47	67.24	66.19	66.82	66.82	577,000
Nov 13, 2023	64.73	66.24	64.46	65.59	65.59	493,100
Nov 10, 2023	64.26	64.90	63.53	64.89	64.89	382,400
Nov 09, 2023	64.78	64.91	63.75	63.82	63.82	371,400
Nov 08, 2023	63.65	64.09	62.86	63.97	63.97	340,700
Nov 07, 2023	63.48	64.03	62.89	63.59	63.59	350,100
Nov 06, 2023	63.74	64.12	63.14	63.71	63.71	386,600
Nov 03, 2023	65.12	65.39	63.55	63.58	63.58	600,200
Nov 02, 2023	63.03	64.58	63.03	64.40	64.40	701,300
Nov 02, 2023	0.125 Dividend
Nov 01, 2023	62.04	62.56	61.51	62.53	62.40	598,600
Oct 31, 2023	60.57	62.34	60.05	61.92	61.80	802,900
Oct 30, 2023	59.74	61.55	59.21	60.76	60.64	606,100
Oct 27, 2023	60.02	60.45	59.42	59.61	59.49	542,200
Oct 26, 2023	59.62	60.37	59.45	59.89	59.77	674,700
Oct 25, 2023	60.49	60.73	58.81	59.83	59.71	1,135,900
Oct 24, 2023	60.85	62.05	59.34	59.93	59.81	2,141,800
Oct 23, 2023	64.73	65.63	64.29	64.90	64.77	659,200
Oct 20, 2023	64.66	65.22	64.14	64.84	64.71	523,000
Oct 19, 2023	65.94	66.43	64.74	64.92	64.79	514,000
Oct 18, 2023	66.91	67.40	66.08	66.17	66.04	346,800
Oct 17, 2023	66.46	67.91	66.46	67.08	66.95	433,900
Oct 16, 2023	67.00	67.28	66.52	66.68	66.55	390,300
Oct 13, 2023	67.58	67.58	66.09	66.20	66.07	503,800
Oct 12, 2023	69.53	69.53	66.78	67.59	67.45	490,300
Oct 11, 2023	69.30	69.54	68.17	69.34	69.20	631,800
Oct 10, 2023	67.60	68.62	67.30	68.32	68.18	489,700
Oct 09, 2023	67.89	68.23	66.65	67.19	67.06	497,000
Oct 06, 2023	66.40	67.60	66.09	67.46	67.33	541,000
Oct 05, 2023	66.17	66.90	66.17	66.49	66.36	570,800
Oct 04, 2023	65.10	66.80	64.95	66.13	66.00	652,200
Oct 03, 2023	63.95	65.83	63.62	65.59	65.46	614,100
Oct 02, 2023	65.02	65.33	64.01	64.38	64.25	565,100
Sept 29, 2023	66.21	66.63	64.95	65.14	65.01	451,400
Sept 28, 2023	65.45	66.82	65.45	65.83	65.70	431,600
Sept 27, 2023	65.60	66.33	65.03	65.94	65.81	475,700
Sept 26, 2023	65.83	66.30	64.98	65.12	64.99	569,500
Sept 25, 2023	64.98	66.22	64.86	66.10	65.97	420,300
Sept 22, 2023	66.03	66.25	65.15	65.36	65.23	276,700
Sept 21, 2023	67.57	67.57	65.87	65.96	65.83	528,300
Sept 20, 2023	69.02	69.35	67.71	67.82	67.68	561,300
Sept 19, 2023	68.80	69.02	68.16	68.70	68.56	445,900
Sept 18, 2023	68.53	69.13	67.75	68.81	68.67	705,300
Sept 15, 2023	68.05	68.69	67.53	68.30	68.16	1,409,600
Sept 14, 2023	68.44	69.05	67.83	68.47	68.33	660,600
Sept 13, 2023	69.66	69.84	67.88	68.14	68.00	513,800
Sept 12, 2023	69.72	70.39	69.65	69.89	69.75	434,800
Sept 11, 2023	70.08	71.04	69.90	70.24	70.10	455,200
Sept 08, 2023	71.25	71.27	69.84	69.90	69.76	376,100
Sept 07, 2023	71.75	72.33	71.19	71.25	71.11	480,600
Sept 06, 2023	72.36	73.14	71.73	71.98	71.84	351,200
Sept 05, 2023	73.61	73.61	71.33	72.38	72.24	446,400
Sept 01, 2023	73.85	74.27	73.64	73.99	73.84	346,000
Aug 31, 2023	73.41	73.86	73.02	73.30	73.15	338,400
Aug 30, 2023	72.91	73.58	72.54	73.19	73.04	256,700
Aug 29, 2023	71.68	72.71	71.68	72.67	72.52	231,300
Aug 28, 2023	70.98	72.38	70.78	72.02	71.88	302,400
Aug 25, 2023	70.86	71.64	70.30	71.00	70.86	315,000
Aug 24, 2023	71.87	72.05	70.63	70.65	70.51	296,000
Aug 23, 2023	72.46	72.83	71.85	72.11	71.97	564,500
Aug 22, 2023	71.63	72.74	71.28	72.29	72.15	599,400
Aug 21, 2023	70.91	71.56	70.52	71.25	71.11	472,500
Aug 18, 2023	69.77	71.00	69.68	70.86	70.72	460,000
Aug 17, 2023	70.44	71.52	69.92	70.19	70.05	675,400
Aug 16, 2023	68.87	69.69	68.77	69.18	69.04	434,600
Aug 15, 2023	69.70	70.50	68.99	69.00	68.86	754,300
Aug 14, 2023	67.90	69.39	67.80	69.11	68.97	570,400
Aug 11, 2023	67.69	68.36	67.23	68.21	68.07	343,900
Aug 10, 2023	68.08	68.65	67.44	67.58	67.44	295,900
Aug 09, 2023	67.52	68.31	67.22	68.13	67.99	562,300
Aug 08, 2023	68.18	68.27	67.27	67.64	67.50	607,900
Aug 07, 2023	67.73	69.28	67.54	68.87	68.73	816,500
Aug 04, 2023	68.51	69.46	67.92	67.99	67.85	731,700
Aug 03, 2023	68.45	68.60	66.85	68.00	67.86	910,100
Aug 03, 2023	0.125 Dividend
Aug 02, 2023	69.95	70.07	67.85	68.30	68.04	540,200
Aug 01, 2023	70.06	71.23	69.87	70.50	70.23	423,900
Jul 31, 2023	70.39	70.71	69.86	70.68	70.41	590,000
Jul 28, 2023	70.19	70.72	69.15	70.12	69.85	513,100
Jul 27, 2023	71.01	71.01	69.88	69.90	69.63	1,014,700
Jul 26, 2023	70.43	71.98	70.15	70.46	70.19	1,234,200
Jul 25, 2023	71.82	71.89	68.03	70.64	70.37	2,728,400
Jul 24, 2023	75.17	75.75	74.69	74.70	74.41	608,300
Jul 21, 2023	76.14	76.36	75.34	75.36	75.07	436,000
Jul 20, 2023	75.75	75.88	75.05	75.67	75.38	486,800
Jul 19, 2023	77.02	77.02	75.06	75.31	75.02	626,500
Jul 18, 2023	76.87	77.47	76.47	77.08	76.79	396,500
Jul 17, 2023	76.15	77.53	75.81	77.18	76.88	410,900
Jul 14, 2023	76.94	76.94	75.30	76.17	75.88	531,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,236.29+120.09(+0.60%)

S&P 5004,567.80+17.22(+0.38%)

DOW35,950.89+520.47(+1.47%)

CAD/USD0.7375+0.0015(+0.21%)

CRUDE OIL75.64-0.32(-0.42%)

Bitcoin CAD51,076.47-207.22(-0.40%)

Hexcel Corporation (HXL)

S&P/TSX
20,236.29
+120.09(+0.60%)

S&P 500
4,567.80
+17.22(+0.38%)

DOW
35,950.89
+520.47(+1.47%)

CAD/USD
0.7375
+0.0015(+0.21%)

CRUDE OIL
75.64
-0.32(-0.42%)

Bitcoin CAD
51,076.47
-207.22(-0.40%)