Hexcel Corporation (HXL)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

66.29

+2.08

(+3.24%)

At close: 04:00PM EDT

66.29

0.00

(0.00%)

After hours:

05:29PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	64.74	67.05	64.98	66.29	66.29	1,633,360
30 Apr 2024	66.89	67.33	63.99	64.21	64.21	1,715,800
29 Apr 2024	64.32	65.46	64.19	65.43	65.43	1,131,300
26 Apr 2024	64.06	64.85	63.79	64.16	64.16	994,900
25 Apr 2024	62.50	64.38	61.92	64.18	64.18	2,011,300
24 Apr 2024	63.99	64.17	62.43	63.24	63.24	1,538,900
23 Apr 2024	64.00	65.14	62.46	63.57	63.57	2,795,000
22 Apr 2024	61.90	62.68	61.36	62.52	62.52	1,339,800
19 Apr 2024	61.39	62.60	61.39	61.71	61.71	1,082,300
18 Apr 2024	61.85	62.42	61.37	61.40	61.40	883,400
17 Apr 2024	62.02	62.44	61.42	61.90	61.90	1,182,700
16 Apr 2024	61.71	62.06	60.86	61.80	61.80	1,560,500
15 Apr 2024	62.57	63.40	60.98	61.50	61.50	1,349,000
12 Apr 2024	63.57	63.95	62.06	62.56	62.56	1,780,500
11 Apr 2024	62.63	63.99	62.58	63.67	63.67	1,997,500
10 Apr 2024	63.10	65.19	61.21	62.34	62.34	5,754,600
09 Apr 2024	71.13	71.91	70.46	71.15	71.15	996,000
08 Apr 2024	72.37	72.91	71.48	71.49	71.49	488,600
05 Apr 2024	70.83	72.08	70.62	72.05	72.05	857,100
04 Apr 2024	71.62	72.15	70.53	70.83	70.83	692,400
03 Apr 2024	70.82	71.73	70.76	70.92	70.92	648,800
02 Apr 2024	71.29	71.75	70.82	70.98	70.98	463,200
01 Apr 2024	72.71	72.71	71.19	71.79	71.79	547,500
28 Mar 2024	72.76	73.44	72.76	72.85	72.85	427,200
27 Mar 2024	72.90	73.26	72.20	72.80	72.80	763,400
26 Mar 2024	73.14	73.57	72.18	72.43	72.43	485,100
25 Mar 2024	72.85	73.22	72.27	72.89	72.89	557,900
22 Mar 2024	72.12	72.38	71.72	72.08	72.08	596,400
21 Mar 2024	73.37	73.37	71.70	71.89	71.89	599,500
20 Mar 2024	72.01	73.49	71.49	72.92	72.92	402,700
19 Mar 2024	72.16	72.81	71.97	72.13	72.13	379,700
18 Mar 2024	71.21	72.50	70.52	72.04	72.04	900,100
15 Mar 2024	70.84	71.76	70.80	70.99	70.99	1,726,000
14 Mar 2024	72.71	72.95	70.52	71.32	71.32	581,300
13 Mar 2024	72.77	73.75	72.58	72.70	72.70	996,100
12 Mar 2024	73.97	74.20	72.75	72.77	72.77	605,900
11 Mar 2024	75.36	75.86	74.27	74.36	74.36	396,400
08 Mar 2024	77.00	77.08	75.56	76.00	76.00	359,800
07 Mar 2024	76.23	77.09	76.23	77.05	77.05	401,500
06 Mar 2024	75.80	76.61	75.64	76.04	76.04	363,000
05 Mar 2024	75.93	76.25	74.84	75.44	75.44	340,400
04 Mar 2024	75.85	76.53	75.35	76.02	76.02	453,100
01 Mar 2024	74.49	75.19	74.14	74.96	74.96	473,500
29 Feb 2024	75.28	75.45	74.23	74.46	74.46	818,000
28 Feb 2024	75.36	75.86	74.58	74.69	74.69	908,100
27 Feb 2024	74.54	75.72	74.42	75.57	75.57	907,200
26 Feb 2024	73.57	74.70	73.49	74.27	74.27	825,100
23 Feb 2024	72.54	73.75	72.30	73.73	73.73	640,300
22 Feb 2024	72.22	72.95	71.66	72.52	72.52	940,500
21 Feb 2024	72.59	73.71	72.24	72.92	72.92	660,200
20 Feb 2024	73.20	74.22	72.12	72.40	72.40	913,200
16 Feb 2024	74.85	75.85	73.98	73.98	73.98	1,141,000
15 Feb 2024	73.89	76.07	73.77	74.40	74.40	970,200
14 Feb 2024	72.10	73.94	72.10	73.61	73.61	739,300
13 Feb 2024	71.78	72.42	70.61	71.24	71.24	717,300
12 Feb 2024	72.99	73.26	72.40	72.46	72.46	709,100
09 Feb 2024	71.63	72.98	71.27	72.89	72.89	995,000
08 Feb 2024	70.24	72.14	70.03	71.50	71.50	963,900
08 Feb 2024	0.15 Dividend
07 Feb 2024	69.92	70.78	69.21	70.43	70.28	679,300
06 Feb 2024	68.84	69.19	68.63	69.10	68.95	642,200
05 Feb 2024	68.10	69.12	67.98	68.74	68.59	675,000
02 Feb 2024	67.13	69.21	67.08	68.92	68.77	670,600
01 Feb 2024	66.60	67.82	66.30	67.48	67.34	1,054,000
31 Jan 2024	66.30	67.58	65.76	66.39	66.25	1,433,200
30 Jan 2024	65.85	66.35	64.83	66.01	65.87	2,051,600
29 Jan 2024	66.86	67.15	66.10	66.77	66.63	1,096,200
26 Jan 2024	65.97	67.85	65.97	66.96	66.82	1,673,800
25 Jan 2024	65.60	70.64	64.74	65.61	65.47	3,568,600
24 Jan 2024	72.45	72.50	71.34	71.65	71.50	676,600
23 Jan 2024	71.91	72.46	71.41	72.01	71.86	534,300
22 Jan 2024	71.33	72.05	71.27	71.51	71.36	627,400
19 Jan 2024	71.44	71.55	70.72	71.24	71.09	409,900
18 Jan 2024	71.57	71.93	70.66	71.23	71.08	649,200
17 Jan 2024	69.60	71.28	69.60	71.16	71.01	458,000
16 Jan 2024	70.89	71.19	69.16	70.74	70.59	569,100
12 Jan 2024	72.16	72.58	71.55	71.73	71.58	314,600
11 Jan 2024	71.15	72.00	70.42	71.87	71.72	410,800
10 Jan 2024	72.10	72.17	70.65	71.10	70.95	482,000
09 Jan 2024	69.93	70.71	69.48	70.55	70.40	307,000
08 Jan 2024	70.81	71.14	70.11	70.58	70.43	507,400
05 Jan 2024	71.34	71.83	70.78	71.47	71.32	563,100
04 Jan 2024	71.26	71.55	70.57	71.28	71.13	383,800
03 Jan 2024	72.18	72.18	70.86	70.92	70.77	329,000
02 Jan 2024	73.30	73.91	72.22	72.71	72.56	263,500
29 Dec 2023	74.05	74.24	73.60	73.75	73.59	213,200
28 Dec 2023	73.92	74.22	73.54	73.94	73.78	198,200
27 Dec 2023	74.30	74.61	73.90	74.02	73.86	218,600
26 Dec 2023	73.69	74.85	73.28	74.37	74.21	197,100
22 Dec 2023	73.83	74.21	73.38	73.63	73.47	208,700
21 Dec 2023	72.84	73.38	72.17	73.30	73.14	474,400
20 Dec 2023	73.59	73.85	71.97	72.00	71.85	444,500
19 Dec 2023	73.29	74.38	73.29	73.89	73.73	333,200
18 Dec 2023	72.65	73.32	72.32	72.96	72.80	433,500
15 Dec 2023	72.11	73.83	72.04	72.55	72.40	1,326,800
14 Dec 2023	74.03	74.48	71.54	72.40	72.25	623,600
13 Dec 2023	72.63	73.99	72.35	73.71	73.55	540,600
12 Dec 2023	71.40	73.06	70.65	72.89	72.73	603,100
11 Dec 2023	70.89	71.69	70.89	71.29	71.14	413,100
08 Dec 2023	70.18	71.40	70.18	71.36	71.21	334,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6530+0.0050(+0.78%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.11+0.11(+0.14%)

GOLD2,330.50+19.50(+0.84%)

Bitcoin AUD88,609.49-3,834.83(-4.15%)

Hexcel Corporation (HXL)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6530
+0.0050(+0.78%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.11
+0.11(+0.14%)

GOLD
2,330.50
+19.50(+0.84%)

Bitcoin AUD
88,609.49
-3,834.83(-4.15%)