BST:HXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	76.84	80.34	76.68	80.34	80.34	4.20%	-
Jun 8, 2026	77.18	77.88	76.18	77.10	77.10	-0.36%	-
Jun 5, 2026	76.52	77.92	76.06	77.38	77.38	-0.03%	-
Jun 4, 2026	75.26	78.28	75.04	77.40	77.40	1.74%	-
Jun 3, 2026	75.12	76.38	74.64	76.08	76.08	0.96%	-
Jun 2, 2026	75.32	77.44	75.16	75.36	75.36	-1.08%	-
Jun 1, 2026	77.12	77.58	74.66	76.18	76.18	-0.52%	100
May 29, 2026	78.28	78.30	76.30	76.58	76.58	-1.64%	-
May 28, 2026	75.44	78.36	75.14	77.86	77.86	2.61%	-
May 27, 2026	75.06	76.16	74.62	75.88	75.88	0.53%	-
May 26, 2026	74.06	75.98	73.84	75.48	75.48	1.70%	-
May 25, 2026	74.10	74.22	74.08	74.22	74.22	0.38%	-
May 22, 2026	72.68	74.58	72.62	73.94	73.94	1.96%	-
May 21, 2026	73.24	73.70	71.22	72.52	72.52	-1.41%	-
May 20, 2026	75.72	77.82	73.54	73.56	73.56	-3.19%	-
May 19, 2026	76.00	76.80	75.56	75.98	75.98	-0.81%	-
May 18, 2026	75.12	76.98	75.02	76.60	76.60	0.87%	50
May 15, 2026	78.64	78.72	75.94	75.94	75.94	-3.82%	-
May 14, 2026	78.62	79.28	77.98	78.96	78.96	0.05%	-
May 13, 2026	78.20	79.76	77.58	78.92	78.92	0.59%	-
May 12, 2026	79.44	79.58	77.12	78.46	78.46	-1.51%	-
May 11, 2026	80.30	80.46	79.00	79.66	79.66	-1.53%	-
May 8, 2026	81.08	81.92	80.66	80.90	80.90	-0.49%	-
May 7, 2026	81.60	81.70	80.72	81.30	81.30	-0.88%	-
May 6, 2026	78.72	82.36	78.68	82.02	82.02	3.38%	2
May 5, 2026	77.14	79.94	77.06	79.34	79.34	2.43%	-
May 4, 2026	78.12	79.28	77.40	77.46	77.46	-2.84%	2
Apr 30, 2026	76.56	79.88	76.52	79.88	79.73	3.26%	-
Apr 29, 2026	79.04	79.24	76.90	77.36	77.21	-2.13%	-
Apr 28, 2026	78.28	79.36	77.62	79.04	78.89	0.69%	94
Apr 27, 2026	75.50	78.54	75.42	78.50	78.35	2.96%	-
Apr 24, 2026	77.58	78.60	74.88	76.24	76.09	-1.47%	50
Apr 23, 2026	77.12	80.34	76.20	77.38	77.23	4.40%	100
Apr 22, 2026	74.02	75.12	73.26	74.12	73.98	-0.22%	-
Apr 21, 2026	75.60	76.10	73.20	74.28	74.14	-1.64%	-
Apr 20, 2026	74.44	76.00	74.38	75.52	75.38	0.61%	-
Apr 17, 2026	70.06	75.06	70.04	75.06	74.92	6.47%	-
Apr 16, 2026	70.08	70.50	69.18	70.50	70.36	-	-
Apr 15, 2026	71.48	72.00	70.06	70.50	70.36	-2.22%	-
Apr 14, 2026	70.96	72.52	70.94	72.10	71.96	0.84%	-
Apr 13, 2026	70.50	71.62	70.22	71.50	71.36	0.70%	202
Apr 10, 2026	71.68	71.68	70.78	71.00	70.86	-1.39%	-
Apr 9, 2026	70.78	72.10	70.50	72.00	71.86	0.59%	-
Apr 8, 2026	69.46	71.82	69.16	71.58	71.44	4.10%	-
Apr 7, 2026	68.50	69.12	68.08	68.76	68.63	0.38%	-
Apr 2, 2026	70.50	70.50	68.00	68.50	68.37	-3.52%	-
Apr 1, 2026	70.00	72.00	69.50	71.00	70.86	1.43%	-
Mar 31, 2026	67.50	70.00	67.50	70.00	69.87	4.48%	-
Mar 30, 2026	69.00	69.50	66.50	67.00	66.87	-2.19%	-
Mar 27, 2026	69.50	69.50	68.00	68.50	68.37	-1.44%	-