FRA:HXL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	74.10	74.10	74.10	74.10	-	-1.88%	-
Jun 2, 2026	74.34	75.52	74.34	75.52	75.52	-4.72%	-
Jun 1, 2026	76.06	79.26	76.06	79.26	79.26	3.10%	125
May 29, 2026	76.72	76.88	76.72	76.88	76.88	-0.98%	-
May 28, 2026	74.50	78.36	74.50	77.64	77.64	2.62%	333
May 27, 2026	74.12	75.66	74.12	75.66	75.66	0.32%	-
May 26, 2026	73.06	75.42	73.06	75.42	75.42	1.89%	-
May 25, 2026	73.06	74.02	73.06	74.02	74.02	0.08%	-
May 22, 2026	71.64	73.96	71.64	73.96	73.96	1.71%	135
May 21, 2026	72.20	72.72	72.20	72.72	72.72	-2.13%	-
May 20, 2026	74.54	74.54	74.30	74.30	74.30	-0.88%	-
May 19, 2026	74.96	74.96	74.96	74.96	74.96	-2.27%	-
May 18, 2026	74.12	76.70	74.12	76.70	76.70	0.66%	-
May 15, 2026	77.68	77.68	76.20	76.20	76.20	-1.91%	-
May 14, 2026	77.68	77.68	77.68	77.68	77.68	0.62%	-
May 13, 2026	77.20	77.20	77.20	77.20	77.20	-1.53%	-
May 12, 2026	78.40	78.40	78.40	78.40	78.40	-1.66%	-
May 11, 2026	79.32	79.72	79.32	79.72	79.72	-1.43%	-
May 8, 2026	80.10	80.88	80.10	80.88	80.88	0.35%	-
May 7, 2026	80.60	80.60	80.60	80.60	80.60	3.68%	-
May 6, 2026	77.74	77.74	77.74	77.74	77.74	-2.34%	-
May 5, 2026	76.18	79.60	76.18	79.60	79.60	2.45%	-
May 4, 2026	77.16	77.70	77.16	77.70	77.70	-1.98%	-
Apr 30, 2026	75.56	79.42	75.56	79.42	79.27	1.66%	-
Apr 29, 2026	78.12	78.12	78.12	78.12	77.97	-1.01%	-
Apr 28, 2026	77.28	78.92	77.28	78.92	78.77	0.61%	-
Apr 27, 2026	74.58	78.44	74.58	78.44	78.29	2.38%	-
Apr 24, 2026	76.62	76.62	76.62	76.62	76.47	-0.03%	-
Apr 23, 2026	76.02	76.64	76.02	76.64	76.49	4.22%	-
Apr 22, 2026	73.00	73.54	73.00	73.54	73.40	-0.65%	-
Apr 21, 2026	74.54	74.54	74.02	74.02	73.88	-1.93%	-
Apr 20, 2026	73.46	75.48	73.46	75.48	75.33	0.59%	-
Apr 17, 2026	69.10	75.04	69.10	75.04	74.90	7.05%	-
Apr 16, 2026	69.10	70.10	69.10	70.10	69.96	-0.43%	-
Apr 15, 2026	70.50	73.62	70.02	70.40	70.26	-2.30%	91
Apr 14, 2026	69.98	72.06	69.98	72.06	71.92	3.59%	-
Apr 13, 2026	69.56	69.56	69.56	69.56	69.43	-2.17%	-
Apr 10, 2026	70.60	71.10	70.60	71.10	70.96	-0.95%	-
Apr 9, 2026	69.82	71.78	69.82	71.78	71.64	0.06%	20
Apr 8, 2026	68.56	71.74	68.56	71.74	71.60	4.79%	-
Apr 7, 2026	67.44	68.46	67.44	68.46	68.33	-0.06%	-
Apr 2, 2026	68.50	68.50	68.50	68.50	68.37	-3.52%	-
Apr 1, 2026	69.00	71.00	69.00	71.00	70.86	2.16%	-
Mar 31, 2026	66.50	69.50	66.50	69.50	69.37	4.51%	-
Mar 30, 2026	68.00	68.00	66.50	66.50	66.37	-2.92%	-
Mar 27, 2026	68.50	68.50	68.50	68.50	68.37	-1.44%	-
Mar 26, 2026	69.50	69.50	69.50	69.50	69.37	-1.42%	-
Mar 25, 2026	68.50	70.50	68.50	70.50	70.36	2.17%	-
Mar 24, 2026	67.00	69.00	67.00	69.00	68.87	1.47%	-
Mar 23, 2026	66.50	68.00	66.50	68.00	67.87	-	-