Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Hexcel Corporation (HXL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.71+0.62 (+1.00%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202155.8356.0951.6053.2453.24882,500
Nov 24, 202158.6759.4058.2258.9758.97339,600
Nov 23, 202158.7759.4057.9059.2659.26639,900
Nov 22, 202159.1759.9657.7058.7558.75763,300
Nov 19, 202161.5162.0458.9259.2859.28678,800
Nov 18, 202162.6363.0061.3762.7162.71543,400
Nov 17, 202161.2462.2560.8062.0962.09396,800
Nov 16, 202162.9763.3861.2061.3461.34535,000
Nov 15, 202163.1763.7662.2863.1763.17441,100
Nov 12, 202161.6562.9061.3762.2062.20482,600
Nov 11, 202162.1262.8061.5661.8461.84323,800
Nov 10, 202161.8363.1761.5062.0562.05398,100
Nov 09, 202161.2962.3360.9162.0062.00417,300
Nov 08, 202162.6262.6261.2261.6161.61270,500
Nov 05, 202159.4562.4058.9662.3562.35675,800
Nov 04, 202158.7159.4257.7758.0258.02383,900
Nov 03, 202158.4258.8858.0258.6758.67265,600
Nov 02, 202159.0659.0657.8458.8058.80372,700
Nov 01, 202157.0859.1556.8458.9858.98462,600
Oct 29, 202156.3256.9655.8056.7456.74675,900
Oct 28, 202155.3856.4854.6656.3256.32528,400
Oct 27, 202156.8957.2855.6355.6855.68382,800
Oct 26, 202156.8857.5356.4956.9056.90411,200
Oct 25, 202157.8057.8456.8856.9956.99320,200
Oct 22, 202157.0658.0357.0157.8757.87579,400
Oct 21, 202158.5659.3457.0857.2457.24431,900
Oct 20, 202158.4359.0357.7558.5658.56575,800
Oct 19, 202159.8561.1657.5658.6258.62865,200
Oct 18, 202160.9561.3559.9560.1860.18871,900
Oct 15, 202161.4762.3461.2261.3261.32370,100
Oct 14, 202162.4962.7360.6761.2361.23292,300
Oct 13, 202163.0163.4661.6562.0062.00618,600
Oct 12, 202162.5063.5062.1562.6462.64505,100
Oct 11, 202162.0864.1661.7862.3362.33493,400
Oct 08, 202162.4962.8461.6861.9561.95341,600
Oct 07, 202161.3762.5961.0762.2962.29695,600
Oct 06, 202162.1762.6159.3960.5460.54628,900
Oct 05, 202162.1862.9561.9362.7262.72894,000
Oct 04, 202161.0862.4560.7962.1862.18787,400
Oct 01, 202160.2261.2159.5060.8760.87763,400
Sep 30, 202159.9360.4959.2759.3959.39419,800
Sep 29, 202161.7061.7059.4259.7059.70519,700
Sep 28, 202162.2562.6860.7360.9360.93382,500
Sep 27, 202160.6963.1060.4762.2562.25479,800
Sep 24, 202158.7960.7958.6060.0760.07668,200
Sep 23, 202160.0061.2959.7260.7060.70651,000
Sep 22, 202157.8659.6557.5459.2259.22555,100
Sep 21, 202159.0059.2457.0957.3457.34582,300
Sep 20, 202156.6258.7056.1558.5358.53627,300
Sep 17, 202158.4759.1157.0458.1858.181,513,700
Sep 16, 202159.0959.7058.2758.3958.39611,000
Sep 15, 202157.5758.8857.1758.8458.84554,100
Sep 14, 202157.7758.2956.7657.2957.29446,900
Sep 13, 202156.1158.9855.9657.6657.66645,900
Sep 10, 202154.4360.2053.3355.6155.613,698,700
Sep 09, 202153.7555.2953.3254.2654.26540,400
Sep 08, 202155.9456.3453.5053.8753.87530,700
Sep 07, 202156.0956.9855.8756.2756.27443,800
Sep 03, 202157.4757.7156.2656.5056.50305,800
Sep 02, 202157.1758.1456.2657.5957.59391,500
Sep 01, 202157.3357.4156.2056.8256.82332,100
Aug 31, 202156.8457.6456.6056.7156.71384,900
Aug 30, 202159.0059.0056.4656.5556.55440,500
Aug 27, 202156.4758.9456.4758.5958.59508,900
Aug 26, 202157.2757.7756.2356.2756.27331,800
Aug 25, 202156.6557.7856.1457.1757.17260,800
Aug 24, 202156.0957.0256.0156.5456.54350,400
Aug 23, 202155.3556.3355.0056.1256.12454,200
Aug 20, 202154.0154.8353.6654.6054.60252,600
Aug 19, 202155.9956.7953.5754.0354.03909,300
Aug 18, 202156.9157.2155.8156.5256.52411,900
Aug 17, 202156.4157.5956.2857.2457.24543,300
Aug 16, 202156.9557.6356.3757.4457.44346,000
Aug 13, 202158.1758.3257.3657.7157.71410,700
Aug 12, 202157.9958.3657.1358.1358.13493,900
Aug 11, 202156.7957.9556.2957.8157.81307,900
Aug 10, 202155.8156.7455.7756.7056.70456,000
Aug 09, 202156.2156.8955.0255.9455.94528,100
Aug 06, 202157.5457.9256.9857.1057.10445,600
Aug 05, 202154.2956.6954.2956.3856.38358,000
Aug 04, 202154.5955.0752.6054.2654.26726,600
Aug 03, 202155.4455.5953.4055.5555.55475,300
Aug 02, 202154.9656.4654.6455.1955.19713,800
Jul 30, 202155.4056.2954.0854.4254.42806,800
Jul 29, 202156.8257.8656.1056.1656.16784,200
Jul 28, 202159.5759.7756.9157.0057.00896,700
Jul 27, 202159.4259.9458.4358.7558.75783,100
Jul 26, 202158.3059.7457.8959.6959.69715,700
Jul 23, 202157.4457.9356.7357.7257.72411,100
Jul 22, 202158.0158.4157.1157.3757.37375,000
Jul 21, 202157.4459.1357.0358.5058.50516,900
Jul 20, 202153.5857.4353.5856.9556.95817,400
Jul 19, 202154.9055.1452.9653.2653.26836,300
Jul 16, 202158.1858.2556.2656.5256.52877,200
Jul 15, 202157.4358.6956.7157.0857.08589,600
Jul 14, 202159.3060.0058.0858.2058.20489,000
Jul 13, 202160.7961.0359.2159.2759.27526,100
Jul 12, 202160.8061.8760.2761.7261.72268,200
Jul 09, 202161.5062.4361.4061.4561.45475,700
Jul 08, 202159.3460.8259.1960.1160.11408,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement