Canada markets close in 1 hour 52 minutes

Hexcel Corporation (HXL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
62.33+0.06 (+0.10%)
As of 02:07PM EDT. Market open.
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 202262.1162.7362.0062.3362.33376,794
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 04, 20220.1 Dividend
Aug 03, 202261.1461.6960.2561.3061.20350,600
Aug 02, 202262.0062.2860.8660.8960.79453,500
Aug 01, 202261.8062.2460.5661.8961.79716,300
Jul 29, 202260.0960.9459.9260.5160.41477,500
Jul 28, 202258.3260.2057.9960.1860.08587,900
Jul 27, 202258.7559.1756.8757.9957.90784,600
Jul 26, 202257.0359.4156.5257.8957.80793,300
Jul 25, 202257.1157.6856.3357.3857.29623,100
Jul 22, 202258.4358.8956.8657.1157.02506,400
Jul 21, 202257.0158.5156.4758.5158.41460,600
Jul 20, 202256.1157.6556.1157.3957.30588,600
Jul 19, 202254.2656.6254.0856.5556.46334,200
Jul 18, 202255.2456.5153.8253.9053.81583,000
Jul 15, 202254.2254.4853.0053.8853.79332,200
Jul 14, 202252.4153.3851.7753.3353.24435,700
Jul 13, 202253.2353.9952.8953.7153.62331,000
Jul 12, 202252.5755.3352.5754.2054.11835,500
Jul 11, 202253.4053.7352.6253.1853.09286,700
Jul 08, 202253.6954.2552.8353.8253.73386,200
Jul 07, 202252.8753.9552.8453.4453.35463,300
Jul 06, 202251.8052.6350.9152.3052.21561,500
Jul 05, 202251.3751.8749.8351.8251.74388,400
Jul 01, 202252.1153.4151.8852.8352.74491,300
Jun 30, 202251.6852.8150.9952.3152.22520,900
Jun 29, 202252.0752.3250.9152.1852.09452,000
Jun 28, 202252.5454.1451.8352.3052.21529,800
Jun 27, 202251.6452.3250.8651.6851.60779,700
Jun 24, 202249.8951.7349.8051.6551.571,424,500
Jun 23, 202249.9950.3548.6249.4449.36500,900
Jun 22, 202248.6550.4348.4449.9649.88749,000
Jun 21, 202250.6351.1349.3349.9749.89737,000
Jun 17, 202248.2449.4847.3849.1649.081,727,400
Jun 16, 202250.6350.7948.0048.7748.69681,800
Jun 15, 202252.3852.8251.5352.1052.02711,400
Jun 14, 202252.0452.0650.3451.5351.45911,700
Jun 13, 202253.3853.5551.1651.6651.58961,800
Jun 10, 202256.1456.3154.8055.2455.15548,700
Jun 09, 202258.0358.0356.8356.8456.75461,100
Jun 08, 202259.0059.5158.1458.3258.22326,100
Jun 07, 202258.0059.8358.0059.8259.72371,200
Jun 06, 202258.3558.8757.5558.6158.51342,200
Jun 03, 202257.9058.2256.6157.3957.30434,200
Jun 02, 202257.6059.3857.6058.7258.62595,700
Jun 01, 202257.8658.4955.8357.3557.26484,800
May 31, 202258.4758.4757.0957.4557.36490,700
May 27, 202257.0958.4457.0958.4158.31299,600
May 26, 202256.1157.5155.7257.0957.00638,300
May 25, 202253.4255.3153.4255.1355.04722,200
May 24, 202253.6154.0852.0453.4853.39599,200
May 23, 202253.5854.1351.7153.8953.80484,600
May 20, 202254.6554.6551.9352.6852.59600,300
May 19, 202252.5654.7352.5653.9753.88630,700
May 18, 202253.9854.6352.5553.0352.94977,700
May 17, 202253.8755.4753.7654.9654.87491,900
May 16, 202252.9454.3352.8453.0652.97383,200
May 13, 202251.9153.6551.7053.0552.96892,400
May 12, 202251.9853.0050.3251.1851.10686,500
May 11, 202253.7655.1852.5952.6652.57775,900
May 10, 202253.3355.3252.7754.1054.01953,300
May 09, 202256.6056.8352.1152.6752.581,299,700
May 06, 202258.0058.0855.5757.3657.27952,700
May 05, 202258.4059.2057.2858.1358.04737,900
May 05, 20220.1 Dividend
May 04, 202257.0059.1456.1458.9558.751,329,900
May 03, 202254.9956.0854.4755.6355.45544,300
May 02, 202254.6255.1753.0254.6254.44546,400
Apr 29, 202256.0456.5454.2854.3654.18526,800
Apr 28, 202256.1256.4953.3756.0855.89820,700
Apr 27, 202256.3056.4553.9855.6055.42974,700
Apr 26, 202256.9058.4556.1356.2856.091,493,500
Apr 25, 202255.4555.5553.4855.2355.05911,100
Apr 22, 202256.1057.2755.6055.6055.42652,000
Apr 21, 202259.4359.6956.5856.7956.60774,900
Apr 20, 202257.7258.4456.7258.1958.00763,700
Apr 19, 202256.3357.3856.0957.1756.98738,500
Apr 18, 202256.5256.7955.8356.0755.88609,500
Apr 14, 202255.6956.9055.6956.2256.03524,500
Apr 13, 202255.3056.3955.3056.1455.95582,900
Apr 12, 202255.0056.2454.7054.9854.80563,800
Apr 11, 202254.7056.0454.4354.4854.30952,400
Apr 08, 202255.2955.6154.4954.6054.42404,400
Apr 07, 202255.8355.9054.4855.3955.21420,600
Apr 06, 202255.7656.1055.0655.7355.54464,700
Apr 05, 202258.4159.4156.2656.3056.11437,600
Apr 04, 202259.8560.3357.1058.6258.43702,700
Apr 01, 202259.7360.3659.4059.9859.78561,500
Mar 31, 202259.7260.9159.4559.4759.27539,700
Mar 30, 202259.8860.2759.2459.8459.64473,400
Mar 29, 202259.1260.2958.6659.8859.68483,700
Mar 28, 202259.1859.6157.7658.5558.36485,200
Mar 25, 202258.9459.9658.9259.5459.34509,400
Mar 24, 202257.9259.5557.3059.4559.25713,300
Mar 23, 202258.0458.6657.3757.6057.41386,900
Mar 22, 202257.6059.3457.6058.5858.39665,000
Mar 21, 202256.7957.5156.0857.2957.10660,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...