Canada Markets closed

Hexcel Corporation (HXL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.74+0.14 (+0.23%)
At close: 01:00PM EST
60.74 -0.02 (-0.03%)
After hours: 01:12PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 02, 202256.4257.4455.3955.4255.42672,600
Nov 01, 202256.2856.7455.4556.5956.59459,000
Oct 31, 202255.5055.9054.3855.7055.70742,500
Oct 28, 202254.4556.0654.0155.8055.80627,300
Oct 27, 202254.2555.6953.8054.0354.03783,500
Oct 26, 202255.8256.0952.9853.3853.381,453,200
Oct 25, 202254.1156.1652.5655.5855.581,793,300
Oct 24, 202257.8558.3457.0957.8757.87917,500
Oct 21, 202255.3457.1954.9457.1757.17525,200
Oct 20, 202256.2656.9955.4755.5355.53318,800
Oct 19, 202255.6456.4255.3356.2556.25392,800
Oct 18, 202256.1457.1055.8756.1456.14595,700
Oct 17, 202254.3955.2154.1654.9454.94516,900
Oct 14, 202253.9254.2852.7953.1153.11558,200
Oct 13, 202250.7853.7750.0053.5253.52799,000
Oct 12, 202252.6853.4251.4451.8751.87809,100
Oct 11, 202254.0254.7853.1353.6753.67660,100
Oct 10, 202254.2655.1353.9854.0654.06385,500
Oct 07, 202254.2054.2052.9753.5353.53358,900
Oct 06, 202254.6855.6054.0754.7154.71389,500
Oct 05, 202255.0255.9354.4555.2455.24483,400
Oct 04, 202254.6855.8454.6855.8455.84435,300
Oct 03, 202252.4754.0552.2153.4653.46651,300
Sept 30, 202251.8952.7651.5951.7251.72666,300
Sept 29, 202253.0453.3751.6252.2652.26621,400
Sept 28, 202252.8354.1352.3653.7653.76804,400
Sept 27, 202253.2854.0752.3752.5052.50450,200
Sept 26, 202253.2653.9452.3352.3652.36441,600
Sept 23, 202254.3154.3252.7353.6653.66621,500
Sept 22, 202257.0557.0554.9155.4455.44524,300
Sept 21, 202259.4359.4356.9256.9256.92623,500
Sept 20, 202258.1258.7457.6258.6358.63570,300
Sept 19, 202256.2658.3556.2658.2058.20336,900
Sept 16, 202257.6957.7356.0756.8656.86822,700
Sept 15, 202259.3860.1658.6458.7558.75309,400
Sept 14, 202259.6660.2958.2760.1360.13620,900
Sept 13, 202259.7660.5858.9859.2859.28571,400
Sept 12, 202261.1461.8060.6861.5061.50422,300
Sept 09, 202260.0061.1659.9260.8260.82525,700
Sept 08, 202258.2559.7857.9059.6359.63681,500
Sept 07, 202256.5458.4756.5458.1958.19945,700
Sept 06, 202258.0158.0756.7156.8056.80509,100
Sept 02, 202258.7959.2757.5357.8657.86587,800
Sept 01, 202258.0058.2656.9258.1558.15533,000
Aug 31, 202259.2459.5458.5758.6758.67416,500
Aug 30, 202260.8860.8859.0659.2159.21365,800
Aug 29, 202259.5260.7059.2460.4960.49564,600
Aug 26, 202262.4862.9860.1460.1560.15401,000
Aug 25, 202261.6162.6361.6162.6262.62289,200
Aug 24, 202260.6661.9460.6661.0861.08368,900
Aug 23, 202260.6261.4860.3360.7460.74696,700
Aug 22, 202260.7361.7760.1860.4260.42841,300
Aug 19, 202262.3662.4061.0961.6261.62699,200
Aug 18, 202262.6563.2862.3462.8062.80365,800
Aug 17, 202263.1863.2762.3262.8362.83534,000
Aug 16, 202264.0064.4963.5664.2064.20673,400
Aug 15, 202263.3364.9163.0963.9563.95618,200
Aug 12, 202263.2563.9962.4563.7463.74530,700
Aug 11, 202265.1365.8262.9162.9862.98885,300
Aug 10, 202263.5065.2363.5064.3264.32992,200
Aug 09, 202262.1162.7361.9962.6662.66721,400
Aug 08, 202262.0062.9461.7362.2762.27565,000
Aug 05, 202261.1961.8861.0961.6461.64354,100
Aug 04, 202260.8661.8660.7761.6761.67391,300
Aug 03, 202261.1461.6960.2561.3061.30350,600
Aug 02, 202262.0062.2860.8660.8960.89453,500
Aug 01, 202261.8062.2460.5661.8961.89716,300
Jul 29, 202260.0960.9459.9260.5160.51477,500
Jul 28, 202258.3260.2057.9960.1860.18587,900
Jul 27, 202258.7559.1756.8757.9957.99784,600
Jul 26, 202257.0359.4156.5257.8957.89793,300
Jul 25, 202257.1157.6856.3357.3857.38623,100
Jul 22, 202258.4358.8956.8657.1157.11506,400
Jul 21, 202257.0158.5156.4758.5158.51460,600
Jul 20, 202256.1157.6556.1157.3957.39588,600
Jul 19, 202254.2656.6254.0856.5556.55334,200
Jul 18, 202255.2456.5153.8253.9053.90583,000
Jul 15, 202254.2254.4853.0053.8853.88332,200
Jul 14, 202252.4153.3851.7753.3353.33435,700
Jul 13, 202253.2353.9952.8953.7153.71331,000
Jul 12, 202252.5755.3352.5754.2054.20835,500
Jul 11, 202253.4053.7352.6253.1853.18286,700
Jul 08, 202253.6954.2552.8353.8253.82386,200
Jul 07, 202252.8753.9552.8453.4453.44463,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...