Hexcel Corporation (HXL)
NYSE: HXL · Real-Time Price · USD
58.99
+0.43 (0.73%)
Nov 21, 2024, 11:09 AM EST - Market open
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 58.69 | 58.87 | 58.07 | 58.56 | 58.56 | -0.37% | 824,246 |
| Nov 19, 2024 | 58.61 | 59.43 | 58.57 | 58.78 | 58.78 | -0.71% | 694,034 |
| Nov 18, 2024 | 59.22 | 59.47 | 58.65 | 59.20 | 59.20 | -0.55% | 694,127 |
| Nov 15, 2024 | 59.99 | 60.07 | 58.89 | 59.53 | 59.53 | -0.83% | 674,828 |
| Nov 14, 2024 | 61.35 | 61.87 | 59.81 | 60.03 | 60.03 | -2.07% | 1,066,476 |
| Nov 13, 2024 | 61.36 | 62.08 | 60.89 | 61.30 | 61.30 | 0.10% | 666,638 |
| Nov 12, 2024 | 61.54 | 62.17 | 61.01 | 61.24 | 61.24 | -1.11% | 510,246 |
| Nov 11, 2024 | 62.44 | 62.54 | 61.80 | 61.93 | 61.93 | 0.37% | 467,829 |
| Nov 8, 2024 | 60.97 | 61.74 | 60.88 | 61.70 | 61.70 | 0.85% | 420,963 |
| Nov 7, 2024 | 62.36 | 62.36 | 61.03 | 61.18 | 61.18 | -1.99% | 615,536 |
| Nov 6, 2024 | 62.70 | 62.76 | 60.91 | 62.42 | 62.42 | 4.12% | 978,894 |
| Nov 5, 2024 | 59.10 | 60.00 | 58.70 | 59.95 | 59.95 | 1.83% | 842,446 |
| Nov 4, 2024 | 58.90 | 59.35 | 58.20 | 58.87 | 58.87 | 0.05% | 805,887 |
| Nov 1, 2024 | 59.03 | 59.92 | 58.65 | 58.84 | 58.84 | 0.26% | 920,038 |
| Oct 31, 2024 | 60.22 | 60.33 | 58.50 | 58.69 | 58.54 | -3.01% | 1,280,344 |
| Oct 30, 2024 | 62.34 | 62.59 | 60.31 | 60.51 | 60.36 | -3.15% | 1,249,945 |
| Oct 29, 2024 | 63.23 | 63.90 | 62.22 | 62.48 | 62.32 | -1.54% | 1,093,121 |
| Oct 28, 2024 | 62.81 | 63.96 | 62.61 | 63.46 | 63.30 | 1.49% | 996,048 |
| Oct 25, 2024 | 63.29 | 63.34 | 62.24 | 62.53 | 62.37 | -0.49% | 545,775 |
| Oct 24, 2024 | 62.21 | 63.00 | 61.26 | 62.84 | 62.68 | 0.26% | 982,037 |
| Oct 23, 2024 | 64.28 | 64.33 | 62.33 | 62.68 | 62.52 | -2.66% | 1,228,376 |
| Oct 22, 2024 | 64.20 | 66.98 | 63.79 | 64.39 | 64.23 | 1.24% | 2,058,713 |
| Oct 21, 2024 | 63.46 | 63.84 | 62.82 | 63.60 | 63.44 | 1.40% | 1,072,484 |
| Oct 18, 2024 | 62.26 | 63.36 | 61.90 | 62.72 | 62.56 | 0.76% | 856,716 |
| Oct 17, 2024 | 62.22 | 62.67 | 61.95 | 62.25 | 62.09 | 0.53% | 503,951 |
| Oct 16, 2024 | 61.33 | 61.98 | 60.90 | 61.92 | 61.76 | 1.99% | 643,828 |
| Oct 15, 2024 | 61.31 | 61.94 | 60.67 | 60.71 | 60.56 | -0.52% | 742,873 |
| Oct 14, 2024 | 60.42 | 61.31 | 59.87 | 61.03 | 60.88 | 0.93% | 826,825 |
| Oct 11, 2024 | 58.69 | 60.57 | 58.69 | 60.47 | 60.32 | 3.00% | 1,007,729 |
| Oct 10, 2024 | 57.88 | 59.36 | 57.50 | 58.71 | 58.56 | -1.08% | 780,161 |
| Oct 9, 2024 | 59.12 | 59.85 | 58.47 | 59.35 | 59.20 | -0.27% | 579,667 |
| Oct 8, 2024 | 60.30 | 60.50 | 59.03 | 59.51 | 59.36 | -1.31% | 654,529 |
| Oct 7, 2024 | 59.59 | 60.46 | 59.59 | 60.30 | 60.15 | 0.05% | 360,193 |
| Oct 4, 2024 | 60.76 | 61.06 | 59.59 | 60.27 | 60.12 | 0.77% | 385,280 |
| Oct 3, 2024 | 60.75 | 60.75 | 59.25 | 59.81 | 59.66 | -2.19% | 765,764 |
| Oct 2, 2024 | 61.20 | 61.93 | 60.78 | 61.15 | 61.00 | 0.48% | 730,574 |
| Oct 1, 2024 | 61.47 | 61.79 | 60.81 | 60.86 | 60.71 | -1.57% | 665,712 |
| Sep 30, 2024 | 61.52 | 62.16 | 61.22 | 61.83 | 61.67 | -0.02% | 474,398 |
| Sep 27, 2024 | 62.11 | 62.45 | 61.56 | 61.84 | 61.68 | 0.57% | 576,916 |
| Sep 26, 2024 | 61.95 | 62.05 | 61.20 | 61.49 | 61.33 | 0.26% | 547,222 |
| Sep 25, 2024 | 61.81 | 62.30 | 61.29 | 61.33 | 61.17 | -0.36% | 580,925 |
| Sep 24, 2024 | 62.38 | 62.41 | 61.21 | 61.55 | 61.39 | -1.08% | 379,217 |
| Sep 23, 2024 | 61.08 | 62.57 | 61.08 | 62.22 | 62.06 | 1.83% | 607,407 |
| Sep 20, 2024 | 60.65 | 61.22 | 60.29 | 61.10 | 60.95 | -0.21% | 1,265,088 |
| Sep 19, 2024 | 61.79 | 61.79 | 60.59 | 61.23 | 61.07 | 1.19% | 734,067 |
| Sep 18, 2024 | 60.99 | 61.83 | 60.19 | 60.51 | 60.36 | -0.31% | 617,641 |
| Sep 17, 2024 | 60.89 | 61.46 | 60.18 | 60.70 | 60.55 | 0.33% | 500,614 |
| Sep 16, 2024 | 61.12 | 61.51 | 59.98 | 60.50 | 60.35 | -0.56% | 847,519 |
| Sep 13, 2024 | 61.00 | 61.64 | 60.24 | 60.84 | 60.69 | -0.82% | 1,016,655 |
| Sep 12, 2024 | 61.05 | 61.67 | 60.38 | 61.34 | 61.18 | 0.64% | 400,608 |
| Sep 11, 2024 | 60.73 | 61.22 | 59.50 | 60.95 | 60.80 | 0.03% | 398,166 |
| Sep 10, 2024 | 60.48 | 61.01 | 59.52 | 60.93 | 60.78 | 0.76% | 794,006 |
| Sep 9, 2024 | 59.82 | 60.86 | 59.40 | 60.47 | 60.32 | 1.90% | 643,036 |
| Sep 6, 2024 | 60.59 | 61.12 | 58.54 | 59.34 | 59.19 | -1.61% | 738,012 |
| Sep 5, 2024 | 61.45 | 61.96 | 59.90 | 60.31 | 60.16 | -1.93% | 650,288 |
| Sep 4, 2024 | 60.25 | 62.05 | 60.25 | 61.50 | 61.34 | 1.70% | 555,467 |
| Sep 3, 2024 | 62.97 | 63.02 | 60.21 | 60.47 | 60.32 | -4.46% | 752,046 |
| Aug 30, 2024 | 63.19 | 63.73 | 62.53 | 63.29 | 63.13 | -0.69% | 882,280 |
| Aug 29, 2024 | 63.55 | 64.22 | 63.02 | 63.73 | 63.57 | 1.30% | 487,846 |
| Aug 28, 2024 | 63.68 | 64.07 | 62.26 | 62.91 | 62.75 | -1.24% | 468,749 |
| Aug 27, 2024 | 63.31 | 64.04 | 62.78 | 63.70 | 63.54 | -0.17% | 439,010 |
| Aug 26, 2024 | 64.12 | 64.91 | 63.57 | 63.81 | 63.65 | -0.25% | 832,237 |
| Aug 23, 2024 | 63.67 | 64.53 | 63.20 | 63.97 | 63.81 | 0.98% | 1,348,358 |
| Aug 22, 2024 | 63.70 | 63.76 | 63.19 | 63.35 | 63.19 | -0.47% | 336,535 |
| Aug 21, 2024 | 62.62 | 63.73 | 62.36 | 63.65 | 63.49 | 2.02% | 343,652 |
| Aug 20, 2024 | 62.68 | 62.86 | 61.88 | 62.39 | 62.23 | -0.76% | 408,208 |
| Aug 19, 2024 | 62.52 | 63.19 | 62.31 | 62.87 | 62.71 | 0.46% | 459,765 |
| Aug 16, 2024 | 62.78 | 62.89 | 62.34 | 62.58 | 62.42 | -0.21% | 487,288 |
| Aug 15, 2024 | 63.00 | 63.29 | 62.35 | 62.71 | 62.55 | 0.98% | 472,263 |
| Aug 14, 2024 | 61.28 | 62.11 | 60.31 | 62.10 | 61.94 | 0.21% | 735,502 |
| Aug 13, 2024 | 61.61 | 62.35 | 60.82 | 61.97 | 61.81 | 1.14% | 531,624 |
| Aug 12, 2024 | 62.20 | 62.35 | 61.15 | 61.27 | 61.11 | -1.43% | 454,820 |
| Aug 9, 2024 | 62.12 | 62.91 | 61.90 | 62.16 | 62.00 | 0.45% | 495,732 |
| Aug 8, 2024 | 62.10 | 62.94 | 61.86 | 61.88 | 61.72 | 0.62% | 760,189 |
| Aug 7, 2024 | 61.62 | 62.83 | 61.38 | 61.50 | 61.34 | 1.07% | 770,264 |
| Aug 6, 2024 | 61.23 | 62.28 | 60.64 | 60.85 | 60.70 | -0.13% | 776,112 |
| Aug 5, 2024 | 59.62 | 61.52 | 59.38 | 60.93 | 60.78 | -2.06% | 900,921 |
| Aug 2, 2024 | 62.93 | 63.10 | 60.47 | 62.21 | 62.05 | -3.46% | 1,161,211 |
| Aug 1, 2024 | 66.12 | 67.21 | 63.30 | 64.44 | 64.12 | -2.67% | 918,362 |
| Jul 31, 2024 | 66.30 | 67.32 | 65.28 | 66.21 | 65.88 | 1.10% | 681,826 |
| Jul 30, 2024 | 65.42 | 66.24 | 64.79 | 65.49 | 65.17 | 0.37% | 793,208 |
| Jul 29, 2024 | 63.74 | 65.25 | 63.24 | 65.25 | 64.93 | 2.50% | 1,038,153 |
| Jul 26, 2024 | 62.92 | 64.00 | 62.78 | 63.66 | 63.35 | 2.28% | 839,283 |
| Jul 25, 2024 | 61.86 | 63.38 | 61.59 | 62.24 | 61.93 | 1.22% | 895,227 |
| Jul 24, 2024 | 64.00 | 64.38 | 61.40 | 61.49 | 61.19 | -4.30% | 748,338 |
| Jul 23, 2024 | 64.26 | 65.38 | 64.06 | 64.25 | 63.93 | -0.14% | 749,297 |
| Jul 22, 2024 | 62.92 | 64.56 | 62.92 | 64.34 | 64.02 | 2.44% | 1,391,228 |
| Jul 19, 2024 | 62.57 | 63.62 | 61.82 | 62.81 | 62.50 | 0.26% | 1,451,440 |
| Jul 18, 2024 | 65.39 | 67.00 | 62.39 | 62.65 | 62.34 | -7.79% | 2,422,009 |
| Jul 17, 2024 | 68.80 | 69.24 | 67.75 | 67.94 | 67.60 | -1.58% | 1,195,428 |
| Jul 16, 2024 | 68.11 | 69.54 | 67.96 | 69.03 | 68.69 | 1.87% | 903,196 |
| Jul 15, 2024 | 67.50 | 68.19 | 66.80 | 67.76 | 67.43 | 1.56% | 1,338,076 |
| Jul 12, 2024 | 66.50 | 67.42 | 66.09 | 66.72 | 66.39 | 1.71% | 1,097,486 |
| Jul 11, 2024 | 65.29 | 65.73 | 64.80 | 65.60 | 65.28 | 1.80% | 742,533 |
| Jul 10, 2024 | 64.18 | 64.60 | 63.84 | 64.44 | 64.12 | 0.51% | 698,816 |
| Jul 9, 2024 | 64.97 | 64.98 | 64.09 | 64.11 | 63.79 | -1.00% | 506,349 |
| Jul 8, 2024 | 65.02 | 65.73 | 64.71 | 64.76 | 64.44 | -0.09% | 620,867 |
| Jul 5, 2024 | 64.67 | 64.90 | 64.30 | 64.82 | 64.50 | 0.12% | 573,563 |
| Jul 3, 2024 | 63.88 | 64.78 | 63.64 | 64.74 | 64.42 | 1.49% | 438,234 |
| Jul 2, 2024 | 62.32 | 64.18 | 62.00 | 63.79 | 63.48 | 2.08% | 890,802 |