NYSE - Delayed Quote USD

Hexcel Corporation (HXL)

63.57 +1.05 (+1.68%)
At close: April 23 at 4:00 PM EDT
63.57 0.00 (0.00%)
After hours: April 23 at 7:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 64.00 65.14 62.46 63.57 63.57 2,789,100
Apr 22, 2024 61.90 62.68 61.36 62.52 62.52 1,339,800
Apr 19, 2024 61.39 62.60 61.39 61.71 61.71 1,082,300
Apr 18, 2024 61.85 62.42 61.37 61.40 61.40 883,400
Apr 17, 2024 62.02 62.44 61.42 61.90 61.90 1,182,700
Apr 16, 2024 61.71 62.06 60.86 61.80 61.80 1,560,500
Apr 15, 2024 62.57 63.40 60.98 61.50 61.50 1,349,000
Apr 12, 2024 63.57 63.95 62.06 62.56 62.56 1,780,500
Apr 11, 2024 62.63 63.99 62.58 63.67 63.67 1,997,500
Apr 10, 2024 63.10 65.19 61.21 62.34 62.34 5,754,600
Apr 9, 2024 71.13 71.91 70.46 71.15 71.15 996,000
Apr 8, 2024 72.37 72.91 71.48 71.49 71.49 488,600
Apr 5, 2024 70.83 72.08 70.62 72.05 72.05 857,100
Apr 4, 2024 71.62 72.15 70.53 70.83 70.83 692,400
Apr 3, 2024 70.82 71.73 70.76 70.92 70.92 648,800
Apr 2, 2024 71.29 71.75 70.82 70.98 70.98 463,200
Apr 1, 2024 72.71 72.71 71.19 71.79 71.79 547,500
Mar 28, 2024 72.76 73.44 72.76 72.85 72.85 427,200
Mar 27, 2024 72.90 73.26 72.20 72.80 72.80 763,400
Mar 26, 2024 73.14 73.57 72.18 72.43 72.43 485,100
Mar 25, 2024 72.85 73.22 72.27 72.89 72.89 557,900
Mar 22, 2024 72.12 72.38 71.72 72.08 72.08 596,400
Mar 21, 2024 73.37 73.37 71.70 71.89 71.89 599,500
Mar 20, 2024 72.01 73.49 71.49 72.92 72.92 402,700
Mar 19, 2024 72.16 72.81 71.97 72.13 72.13 379,700
Mar 18, 2024 71.21 72.50 70.52 72.04 72.04 900,100
Mar 15, 2024 70.84 71.76 70.80 70.99 70.99 1,726,000
Mar 14, 2024 72.71 72.95 70.52 71.32 71.32 581,300
Mar 13, 2024 72.77 73.75 72.58 72.70 72.70 996,100
Mar 12, 2024 73.97 74.20 72.75 72.77 72.77 605,900
Mar 11, 2024 75.36 75.86 74.27 74.36 74.36 396,400
Mar 8, 2024 77.00 77.08 75.56 76.00 76.00 359,800
Mar 7, 2024 76.23 77.09 76.23 77.05 77.05 401,500
Mar 6, 2024 75.80 76.61 75.64 76.04 76.04 363,000
Mar 5, 2024 75.93 76.25 74.84 75.44 75.44 340,400
Mar 4, 2024 75.85 76.53 75.35 76.02 76.02 453,100
Mar 1, 2024 74.49 75.19 74.14 74.96 74.96 473,500
Feb 29, 2024 75.28 75.45 74.23 74.46 74.46 818,000
Feb 28, 2024 75.36 75.86 74.58 74.69 74.69 908,100
Feb 27, 2024 74.54 75.72 74.42 75.57 75.57 907,200
Feb 26, 2024 73.57 74.70 73.49 74.27 74.27 825,100
Feb 23, 2024 72.54 73.75 72.30 73.73 73.73 640,300
Feb 22, 2024 72.22 72.95 71.66 72.52 72.52 940,500
Feb 21, 2024 72.59 73.71 72.24 72.92 72.92 660,200
Feb 20, 2024 73.20 74.22 72.12 72.40 72.40 913,200
Feb 16, 2024 74.85 75.85 73.98 73.98 73.98 1,141,000
Feb 15, 2024 73.89 76.07 73.77 74.40 74.40 970,200
Feb 14, 2024 72.10 73.94 72.10 73.61 73.61 739,300
Feb 13, 2024 71.78 72.42 70.61 71.24 71.24 717,300
Feb 12, 2024 72.99 73.26 72.40 72.46 72.46 709,100
Feb 9, 2024 71.63 72.98 71.27 72.89 72.89 995,000
Feb 8, 2024 0.15 Dividend
Feb 8, 2024 70.24 72.14 70.03 71.50 71.50 963,900
Feb 7, 2024 69.92 70.78 69.21 70.43 70.28 679,300
Feb 6, 2024 68.84 69.19 68.63 69.10 68.95 642,200
Feb 5, 2024 68.10 69.12 67.98 68.74 68.59 675,000
Feb 2, 2024 67.13 69.21 67.08 68.92 68.77 670,600
Feb 1, 2024 66.60 67.82 66.30 67.48 67.34 1,054,000
Jan 31, 2024 66.30 67.58 65.76 66.39 66.25 1,433,200
Jan 30, 2024 65.85 66.35 64.83 66.01 65.87 2,051,600
Jan 29, 2024 66.86 67.15 66.10 66.77 66.63 1,096,200
Jan 26, 2024 65.97 67.85 65.97 66.96 66.82 1,673,800
Jan 25, 2024 65.60 70.64 64.74 65.61 65.47 3,568,600
Jan 24, 2024 72.45 72.50 71.34 71.65 71.50 676,600
Jan 23, 2024 71.91 72.46 71.41 72.01 71.86 534,300
Jan 22, 2024 71.33 72.05 71.27 71.51 71.36 627,400
Jan 19, 2024 71.44 71.55 70.72 71.24 71.09 409,900
Jan 18, 2024 71.57 71.93 70.66 71.23 71.08 649,200
Jan 17, 2024 69.60 71.28 69.60 71.16 71.01 458,000
Jan 16, 2024 70.89 71.19 69.16 70.74 70.59 569,100
Jan 12, 2024 72.16 72.58 71.55 71.73 71.58 314,600
Jan 11, 2024 71.15 72.00 70.42 71.87 71.72 410,800
Jan 10, 2024 72.10 72.17 70.65 71.10 70.95 482,000
Jan 9, 2024 69.93 70.71 69.48 70.55 70.40 307,000
Jan 8, 2024 70.81 71.14 70.11 70.58 70.43 507,400
Jan 5, 2024 71.34 71.83 70.78 71.47 71.32 563,100
Jan 4, 2024 71.26 71.55 70.57 71.28 71.13 383,800
Jan 3, 2024 72.18 72.18 70.86 70.92 70.77 329,000
Jan 2, 2024 73.30 73.91 72.22 72.71 72.56 263,500
Dec 29, 2023 74.05 74.24 73.60 73.75 73.59 213,200
Dec 28, 2023 73.92 74.22 73.54 73.94 73.78 198,200
Dec 27, 2023 74.30 74.61 73.90 74.02 73.86 218,600
Dec 26, 2023 73.69 74.85 73.28 74.37 74.21 197,100
Dec 22, 2023 73.83 74.21 73.38 73.63 73.47 208,700
Dec 21, 2023 72.84 73.38 72.17 73.30 73.14 474,400
Dec 20, 2023 73.59 73.85 71.97 72.00 71.85 444,500
Dec 19, 2023 73.29 74.38 73.29 73.89 73.73 333,200
Dec 18, 2023 72.65 73.32 72.32 72.96 72.80 433,500
Dec 15, 2023 72.11 73.83 72.04 72.55 72.40 1,326,800
Dec 14, 2023 74.03 74.48 71.54 72.40 72.25 623,600
Dec 13, 2023 72.63 73.99 72.35 73.71 73.55 540,600
Dec 12, 2023 71.40 73.06 70.65 72.89 72.73 603,100
Dec 11, 2023 70.89 71.69 70.89 71.29 71.14 413,100
Dec 8, 2023 70.18 71.40 70.18 71.36 71.21 334,200
Dec 7, 2023 70.84 71.19 70.27 70.28 70.13 272,300
Dec 6, 2023 70.56 71.38 70.41 70.85 70.70 403,100
Dec 5, 2023 71.66 71.66 70.03 70.06 69.91 456,100
Dec 4, 2023 71.17 72.22 71.01 71.90 71.75 519,100
Dec 1, 2023 69.55 71.65 69.51 71.46 71.31 640,100
Nov 30, 2023 68.07 69.45 67.86 69.31 69.16 498,600
Nov 29, 2023 68.42 68.91 67.55 67.72 67.58 468,200
Nov 28, 2023 68.16 68.70 67.55 67.90 67.76 484,400
Nov 27, 2023 67.51 67.95 67.01 67.64 67.50 405,800
Nov 24, 2023 67.50 67.75 67.00 67.74 67.60 105,300
Nov 22, 2023 66.81 67.41 66.21 67.23 67.09 272,700
Nov 21, 2023 66.58 67.16 66.16 66.65 66.51 355,700
Nov 20, 2023 66.21 66.98 65.60 66.95 66.81 288,900
Nov 17, 2023 66.22 66.61 65.54 66.02 65.88 381,500
Nov 16, 2023 66.59 66.93 65.67 65.82 65.68 382,100
Nov 15, 2023 67.10 67.53 66.54 66.59 66.45 420,700
Nov 14, 2023 66.47 67.24 66.19 66.82 66.68 577,000
Nov 13, 2023 64.73 66.24 64.46 65.59 65.45 493,100
Nov 10, 2023 64.26 64.90 63.53 64.89 64.75 382,400
Nov 9, 2023 64.78 64.91 63.75 63.82 63.68 371,400
Nov 8, 2023 63.65 64.09 62.86 63.97 63.83 340,700
Nov 7, 2023 63.48 64.03 62.89 63.59 63.45 350,100
Nov 6, 2023 63.74 64.12 63.14 63.71 63.57 386,600
Nov 3, 2023 65.12 65.39 63.55 63.58 63.44 600,200
Nov 2, 2023 0.13 Dividend
Nov 2, 2023 63.03 64.58 63.03 64.40 64.26 701,300
Nov 1, 2023 62.04 62.56 61.51 62.53 62.27 598,600
Oct 31, 2023 60.57 62.34 60.05 61.92 61.66 802,900
Oct 30, 2023 59.74 61.55 59.21 60.76 60.51 606,100
Oct 27, 2023 60.02 60.45 59.42 59.61 59.36 542,200
Oct 26, 2023 59.62 60.37 59.45 59.89 59.64 674,700
Oct 25, 2023 60.49 60.73 58.81 59.83 59.58 1,135,900
Oct 24, 2023 60.85 62.05 59.34 59.93 59.68 2,141,800
Oct 23, 2023 64.73 65.63 64.29 64.90 64.63 659,200
Oct 20, 2023 64.66 65.22 64.14 64.84 64.57 523,000
Oct 19, 2023 65.94 66.43 64.74 64.92 64.65 514,000
Oct 18, 2023 66.91 67.40 66.08 66.17 65.90 346,800
Oct 17, 2023 66.46 67.91 66.46 67.08 66.80 433,900
Oct 16, 2023 67.00 67.28 66.52 66.68 66.40 390,300
Oct 13, 2023 67.58 67.58 66.09 66.20 65.93 503,800
Oct 12, 2023 69.53 69.53 66.78 67.59 67.31 490,300
Oct 11, 2023 69.30 69.54 68.17 69.34 69.05 631,800
Oct 10, 2023 67.60 68.62 67.30 68.32 68.04 489,700
Oct 9, 2023 67.89 68.23 66.65 67.19 66.91 497,000
Oct 6, 2023 66.40 67.60 66.09 67.46 67.18 541,000
Oct 5, 2023 66.17 66.90 66.17 66.49 66.22 570,800
Oct 4, 2023 65.10 66.80 64.95 66.13 65.86 652,200
Oct 3, 2023 63.95 65.83 63.62 65.59 65.32 614,100
Oct 2, 2023 65.02 65.33 64.01 64.38 64.11 565,100
Sep 29, 2023 66.21 66.63 64.95 65.14 64.87 451,400
Sep 28, 2023 65.45 66.82 65.45 65.83 65.56 431,600
Sep 27, 2023 65.60 66.33 65.03 65.94 65.67 475,700
Sep 26, 2023 65.83 66.30 64.98 65.12 64.85 569,500
Sep 25, 2023 64.98 66.22 64.86 66.10 65.83 420,300
Sep 22, 2023 66.03 66.25 65.15 65.36 65.09 276,700
Sep 21, 2023 67.57 67.57 65.87 65.96 65.69 528,300
Sep 20, 2023 69.02 69.35 67.71 67.82 67.54 561,300
Sep 19, 2023 68.80 69.02 68.16 68.70 68.42 445,900
Sep 18, 2023 68.53 69.13 67.75 68.81 68.53 705,300
Sep 15, 2023 68.05 68.69 67.53 68.30 68.02 1,409,600
Sep 14, 2023 68.44 69.05 67.83 68.47 68.19 660,600
Sep 13, 2023 69.66 69.84 67.88 68.14 67.86 513,800
Sep 12, 2023 69.72 70.39 69.65 69.89 69.60 434,800
Sep 11, 2023 70.08 71.04 69.90 70.24 69.95 455,200
Sep 8, 2023 71.25 71.27 69.84 69.90 69.61 376,100
Sep 7, 2023 71.75 72.33 71.19 71.25 70.96 480,600
Sep 6, 2023 72.36 73.14 71.73 71.98 71.68 351,200
Sep 5, 2023 73.61 73.61 71.33 72.38 72.08 446,400
Sep 1, 2023 73.85 74.27 73.64 73.99 73.68 346,000
Aug 31, 2023 73.41 73.86 73.02 73.30 73.00 338,400
Aug 30, 2023 72.91 73.58 72.54 73.19 72.89 256,700
Aug 29, 2023 71.68 72.71 71.68 72.67 72.37 231,300
Aug 28, 2023 70.98 72.38 70.78 72.02 71.72 302,400
Aug 25, 2023 70.86 71.64 70.30 71.00 70.71 315,000
Aug 24, 2023 71.87 72.05 70.63 70.65 70.36 296,000
Aug 23, 2023 72.46 72.83 71.85 72.11 71.81 564,500
Aug 22, 2023 71.63 72.74 71.28 72.29 71.99 599,400
Aug 21, 2023 70.91 71.56 70.52 71.25 70.96 472,500
Aug 18, 2023 69.77 71.00 69.68 70.86 70.57 460,000
Aug 17, 2023 70.44 71.52 69.92 70.19 69.90 675,400
Aug 16, 2023 68.87 69.69 68.77 69.18 68.89 434,600
Aug 15, 2023 69.70 70.50 68.99 69.00 68.72 754,300
Aug 14, 2023 67.90 69.39 67.80 69.11 68.82 570,400
Aug 11, 2023 67.69 68.36 67.23 68.21 67.93 343,900
Aug 10, 2023 68.08 68.65 67.44 67.58 67.30 295,900
Aug 9, 2023 67.52 68.31 67.22 68.13 67.85 562,300
Aug 8, 2023 68.18 68.27 67.27 67.64 67.36 607,900
Aug 7, 2023 67.73 69.28 67.54 68.87 68.59 816,500
Aug 4, 2023 68.51 69.46 67.92 67.99 67.71 731,700
Aug 3, 2023 0.13 Dividend
Aug 3, 2023 68.45 68.60 66.85 68.00 67.72 910,100
Aug 2, 2023 69.95 70.07 67.85 68.30 67.89 540,200
Aug 1, 2023 70.06 71.23 69.87 70.50 70.08 423,900
Jul 31, 2023 70.39 70.71 69.86 70.68 70.26 590,000
Jul 28, 2023 70.19 70.72 69.15 70.12 69.70 513,100
Jul 27, 2023 71.01 71.01 69.88 69.90 69.48 1,014,700
Jul 26, 2023 70.43 71.98 70.15 70.46 70.04 1,234,200
Jul 25, 2023 71.82 71.89 68.03 70.64 70.22 2,728,400
Jul 24, 2023 75.17 75.75 74.69 74.70 74.26 608,300
Jul 21, 2023 76.14 76.36 75.34 75.36 74.91 436,000
Jul 20, 2023 75.75 75.88 75.05 75.67 75.22 486,800
Jul 19, 2023 77.02 77.02 75.06 75.31 74.86 626,500
Jul 18, 2023 76.87 77.47 76.47 77.08 76.62 396,500
Jul 17, 2023 76.15 77.53 75.81 77.18 76.72 410,900
Jul 14, 2023 76.94 76.94 75.30 76.17 75.72 531,500
Jul 13, 2023 78.13 78.28 76.96 77.01 76.55 530,200
Jul 12, 2023 78.51 79.08 77.71 78.04 77.58 578,200
Jul 11, 2023 77.99 78.52 77.48 77.93 77.47 546,800
Jul 10, 2023 76.66 77.86 76.66 77.83 77.37 381,000
Jul 7, 2023 75.65 77.72 75.65 76.82 76.36 353,100
Jul 6, 2023 75.90 76.30 74.41 75.66 75.21 401,800
Jul 5, 2023 75.16 76.94 74.61 76.41 75.96 665,800
Jul 3, 2023 76.00 76.08 75.12 75.77 75.32 255,700
Jun 30, 2023 74.62 76.48 74.12 76.02 75.57 805,500
Jun 29, 2023 73.46 74.44 73.00 74.02 73.58 371,500
Jun 28, 2023 73.85 74.15 73.20 73.35 72.91 355,200
Jun 27, 2023 71.97 73.86 71.95 73.76 73.32 396,200
Jun 26, 2023 71.46 72.32 70.88 71.82 71.39 413,500
Jun 23, 2023 72.08 72.76 71.40 71.66 71.23 441,900
Jun 22, 2023 73.19 73.37 72.26 72.87 72.44 319,900
Jun 21, 2023 72.34 73.82 72.20 73.63 73.19 268,200
Jun 20, 2023 71.85 72.54 71.33 72.51 72.08 513,500
Jun 16, 2023 73.64 73.91 71.74 72.11 71.68 1,131,600
Jun 15, 2023 72.35 73.24 72.14 73.21 72.77 489,500
Jun 14, 2023 72.98 73.39 72.05 72.64 72.21 411,500
Jun 13, 2023 73.36 73.86 72.87 73.00 72.57 313,000
Jun 12, 2023 73.32 73.64 72.81 73.19 72.75 420,300
Jun 9, 2023 73.53 73.71 72.59 73.21 72.77 536,600
Jun 8, 2023 73.31 74.44 73.09 73.76 73.32 359,200
Jun 7, 2023 72.75 73.69 72.44 73.68 73.24 455,300
Jun 6, 2023 72.15 73.14 71.94 72.58 72.15 394,300
Jun 5, 2023 72.68 72.79 70.88 72.18 71.75 417,400
Jun 2, 2023 71.35 73.21 70.73 73.16 72.72 452,800
Jun 1, 2023 69.19 70.77 68.96 70.53 70.11 526,900
May 31, 2023 70.42 70.75 68.45 68.99 68.58 530,100
May 30, 2023 71.15 71.84 69.81 70.63 70.21 418,200
May 26, 2023 71.00 71.49 70.44 71.15 70.73 422,000
May 25, 2023 70.68 71.11 70.12 70.86 70.44 415,900
May 24, 2023 71.12 71.42 70.31 70.86 70.44 475,300
May 23, 2023 72.32 72.93 71.38 71.59 71.16 509,500
May 22, 2023 71.89 73.07 71.89 72.74 72.31 529,700
May 19, 2023 72.48 72.59 71.59 72.00 71.57 443,700
May 18, 2023 72.21 73.26 71.77 72.33 71.90 449,700
May 17, 2023 72.07 72.77 71.43 72.53 72.10 433,300
May 16, 2023 71.22 71.62 70.76 71.32 70.90 406,200
May 15, 2023 70.68 71.76 70.68 71.40 70.98 661,200
May 12, 2023 71.79 71.90 70.10 70.68 70.26 418,600
May 11, 2023 71.69 72.09 71.08 71.41 70.99 488,200
May 10, 2023 74.00 74.00 71.72 72.14 71.71 584,800
May 9, 2023 73.19 74.19 72.85 73.52 73.08 554,700
May 8, 2023 72.38 73.45 72.08 73.01 72.58 438,700
May 5, 2023 71.93 73.01 71.72 72.27 71.84 464,500
May 4, 2023 0.13 Dividend
May 4, 2023 72.97 73.43 70.05 71.33 70.91 544,900
May 3, 2023 74.41 75.47 73.18 73.43 72.87 809,700
May 2, 2023 72.01 74.69 71.47 74.48 73.91 852,600
May 1, 2023 72.10 72.92 71.71 71.99 71.44 592,200
Apr 28, 2023 72.00 72.30 71.24 72.08 71.53 780,600
Apr 27, 2023 71.59 72.54 70.50 71.94 71.39 677,900
Apr 26, 2023 72.47 72.58 70.68 71.11 70.57 758,800
Apr 25, 2023 72.98 73.94 70.81 72.40 71.85 1,963,100
Apr 24, 2023 68.12 69.39 68.10 68.56 68.04 915,900

Related Tickers

CW Curtiss-Wright Corporation
253.32
+0.94%
 
SPR Spirit AeroSystems Holdings, Inc.
32.13
-2.34%
 
WWD Woodward, Inc.
150.16
+1.30%
 
HEI HEICO Corporation
204.82
+2.71%
 
MRCY Mercury Systems, Inc.
27.44
-0.29%
 
VVX V2X, Inc.
50.33
+3.67%
 
EVEX Eve Holding, Inc.
5.04
-2.14%
 
TGI Triumph Group, Inc.
13.32
+2.54%
 
CAE CAE Inc.
19.09
+2.97%
 
HWM Howmet Aerospace Inc.
64.76
+2.91%