Canada Markets open in 6 hrs 55 mins

Hexcel Corporation (HXL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.18+0.84 (+1.23%)
At close: 04:00PM EDT
69.18 0.00 (0.00%)
After hours: 04:22PM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2023------
Mar 29, 202369.0269.2668.4269.1869.18373,100
Mar 28, 202368.1968.9868.1968.3468.34246,500
Mar 27, 202368.0568.3667.2568.2568.25391,000
Mar 24, 202366.1667.7865.8667.4867.48480,200
Mar 23, 202367.6768.0366.1366.9066.90398,000
Mar 22, 202368.3469.1967.3467.4467.44596,500
Mar 21, 202368.6869.1367.9468.5468.54398,000
Mar 20, 202366.9868.1966.6967.0867.08478,100
Mar 17, 202367.3267.6065.6766.1366.131,167,600
Mar 16, 202364.8968.2864.8668.0368.03499,800
Mar 15, 202367.0368.1364.2765.7265.72790,400
Mar 14, 202369.2370.2267.8768.6668.66629,100
Mar 13, 202367.3668.3666.7967.8767.87560,400
Mar 10, 202370.2670.2667.7268.4168.41940,100
Mar 09, 202372.6672.7970.3570.4770.47406,800
Mar 08, 202373.1073.1071.8072.3572.35457,100
Mar 07, 202373.0873.6572.8472.9772.97516,400
Mar 06, 202374.3274.6173.0173.1473.14536,000
Mar 03, 202374.4774.6773.4874.5074.50460,500
Mar 02, 202372.2374.4472.0874.1674.16526,000
Mar 01, 202372.6073.9872.1672.6172.61771,400
Feb 28, 202372.8473.5572.5072.9572.95610,800
Feb 27, 202372.8173.4872.5572.6072.60451,400
Feb 24, 202371.4172.4770.7272.4072.40550,800
Feb 23, 202371.6073.0371.1472.4172.41817,400
Feb 22, 202370.9172.0070.5571.1871.18619,700
Feb 21, 202371.1971.9170.3570.6770.67647,500
Feb 17, 202372.0072.5971.4872.2472.24598,800
Feb 16, 202372.1774.9972.1772.6972.691,165,500
Feb 15, 202371.2273.0471.2172.7772.77604,700
Feb 14, 202370.1372.9769.4871.8071.801,013,100
Feb 13, 202370.1170.6569.7170.6470.64464,200
Feb 10, 202369.4870.0268.6969.6869.68499,900
Feb 09, 202370.1470.3168.8469.6569.65574,700
Feb 08, 202370.5470.9769.5369.6669.66417,600
Feb 07, 202369.3071.1769.2571.1571.15621,200
Feb 06, 202369.4470.2568.9469.5869.58624,000
Feb 03, 202370.1171.5269.5069.7669.76607,400
Feb 02, 202371.5372.0869.9871.2871.281,173,400
Feb 01, 202370.4571.5769.4771.2271.22833,000
Jan 31, 202368.6270.5967.4370.5870.581,051,500
Jan 30, 202367.5069.1467.2568.7968.79941,900
Jan 27, 202367.5468.4366.2167.7567.751,133,700
Jan 26, 202365.6068.0165.0867.7767.771,863,000
Jan 25, 202361.5062.2660.9162.1662.16666,600
Jan 24, 202360.4962.4660.4962.1662.16523,000
Jan 23, 202360.4061.6259.8261.3561.35654,700
Jan 20, 202359.9760.5559.5760.0260.02600,200
Jan 19, 202360.4360.6259.1359.7259.72438,500
Jan 18, 202362.5062.9360.9060.9860.98399,800
Jan 17, 202362.9663.2362.0262.3662.36518,300
Jan 13, 202362.3463.6961.8762.9762.97540,200
Jan 12, 202362.9963.5262.4162.9562.95433,900
Jan 11, 202362.0862.6861.9462.5962.59335,500
Jan 10, 202360.9662.1060.5261.7961.79409,600
Jan 09, 202362.1062.8661.1761.3261.32356,200
Jan 06, 202360.9862.6660.9861.9361.93343,800
Jan 05, 202360.1060.9160.0060.4860.48557,800
Jan 04, 202358.8260.7458.8260.6960.69569,800
Jan 03, 202359.2760.2658.8958.9158.91568,300
Dec 30, 202258.4359.0857.9658.8558.85288,300
Dec 29, 202257.8158.9257.5358.6658.66315,400
Dec 28, 202258.2758.8257.3857.5157.51299,300
Dec 27, 202258.3258.6157.6358.3658.36236,000
Dec 23, 202257.7158.0757.1258.0458.04231,900
Dec 22, 202258.4358.4356.6757.6457.64314,300
Dec 21, 202257.7759.2157.4058.9558.95501,100
Dec 20, 202256.1857.0755.6056.8656.86339,100
Dec 19, 202256.9857.6355.5956.0256.02466,000
Dec 16, 202256.7157.5555.8056.9556.95979,300
Dec 15, 202258.3758.4757.0057.3057.30364,700
Dec 14, 202259.8560.1958.5359.0359.03421,200
Dec 13, 202260.9261.2959.5159.8759.87572,700
Dec 12, 202258.8559.4457.9159.4259.42500,800
Dec 09, 202257.6958.7857.4858.4858.48349,600
Dec 08, 202258.5459.8357.7958.0358.03320,000
Dec 07, 202258.1859.1257.8357.8457.84413,100
Dec 06, 202261.0061.4958.0058.6158.61701,500
Dec 05, 202261.6162.1860.9261.0561.05542,300
Dec 02, 202260.3562.2860.1762.0562.05495,800
Dec 01, 202260.0961.3659.9061.2761.27517,000
Nov 30, 202258.9259.9657.6959.9559.95510,900
Nov 29, 202258.6359.7158.6358.9858.98306,500
Nov 28, 202260.2760.2758.4558.6758.67522,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...