Hexcel Corporation (HXL)
NYSE: HXL · Real-Time Price · USD
50.30
+0.13 (0.26%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 50.44 | 50.60 | 49.54 | 50.30 | 50.30 | 0.26% | 919,304 |
| Apr 24, 2025 | 49.49 | 50.30 | 48.68 | 50.17 | 50.17 | 1.35% | 1,829,574 |
| Apr 23, 2025 | 49.30 | 51.47 | 48.92 | 49.50 | 49.50 | 2.46% | 2,285,770 |
| Apr 22, 2025 | 47.47 | 48.34 | 45.37 | 48.31 | 48.31 | -4.34% | 4,347,548 |
| Apr 21, 2025 | 51.60 | 51.67 | 49.41 | 50.50 | 50.50 | -3.07% | 2,059,372 |
| Apr 17, 2025 | 51.88 | 52.71 | 51.88 | 52.10 | 52.10 | -0.02% | 1,663,069 |
| Apr 16, 2025 | 51.76 | 52.37 | 51.53 | 52.11 | 52.11 | -0.17% | 848,777 |
| Apr 15, 2025 | 52.50 | 52.98 | 51.96 | 52.20 | 52.20 | -1.06% | 875,038 |
| Apr 14, 2025 | 52.81 | 52.98 | 51.70 | 52.76 | 52.76 | 1.70% | 1,489,580 |
| Apr 11, 2025 | 51.02 | 52.08 | 50.20 | 51.88 | 51.88 | 1.49% | 900,240 |
| Apr 10, 2025 | 51.81 | 52.10 | 49.94 | 51.12 | 51.12 | -4.02% | 1,406,274 |
| Apr 9, 2025 | 47.05 | 53.77 | 47.00 | 53.26 | 53.26 | 12.15% | 1,569,434 |
| Apr 8, 2025 | 49.69 | 49.69 | 46.66 | 47.49 | 47.49 | -0.44% | 1,518,160 |
| Apr 7, 2025 | 46.41 | 49.26 | 45.28 | 47.70 | 47.70 | -0.91% | 1,311,426 |
| Apr 4, 2025 | 49.00 | 49.21 | 46.21 | 48.14 | 48.14 | -6.31% | 1,614,090 |
| Apr 3, 2025 | 53.73 | 54.03 | 51.23 | 51.38 | 51.38 | -8.38% | 1,547,895 |
| Apr 2, 2025 | 53.80 | 56.18 | 53.80 | 56.08 | 56.08 | 2.45% | 1,292,104 |
| Apr 1, 2025 | 54.40 | 55.86 | 54.10 | 54.74 | 54.74 | -0.04% | 1,310,522 |
| Mar 31, 2025 | 55.68 | 55.90 | 54.52 | 54.76 | 54.76 | -2.75% | 1,669,460 |
| Mar 28, 2025 | 57.54 | 58.15 | 56.12 | 56.31 | 56.31 | -3.08% | 777,865 |
| Mar 27, 2025 | 58.90 | 59.42 | 57.59 | 58.10 | 58.10 | -1.73% | 893,608 |
| Mar 26, 2025 | 58.37 | 59.24 | 58.20 | 59.12 | 59.12 | 1.23% | 1,287,663 |
| Mar 25, 2025 | 57.68 | 58.52 | 57.39 | 58.40 | 58.40 | 1.48% | 759,457 |
| Mar 24, 2025 | 56.65 | 57.68 | 56.38 | 57.55 | 57.55 | 3.21% | 889,397 |
| Mar 21, 2025 | 56.24 | 56.38 | 55.42 | 55.76 | 55.76 | -1.87% | 2,410,280 |
| Mar 20, 2025 | 56.90 | 57.87 | 56.81 | 56.82 | 56.82 | -1.78% | 569,455 |
| Mar 19, 2025 | 57.15 | 58.07 | 56.94 | 57.85 | 57.85 | 1.60% | 943,209 |
| Mar 18, 2025 | 56.88 | 57.47 | 56.57 | 56.94 | 56.94 | -0.59% | 919,778 |
| Mar 17, 2025 | 56.46 | 57.56 | 56.27 | 57.28 | 57.28 | 1.42% | 1,255,915 |
| Mar 14, 2025 | 56.04 | 56.82 | 55.60 | 56.48 | 56.48 | 1.84% | 1,523,251 |
| Mar 13, 2025 | 56.27 | 56.83 | 55.25 | 55.46 | 55.46 | -1.84% | 913,714 |
| Mar 12, 2025 | 57.24 | 57.24 | 55.86 | 56.50 | 56.50 | -0.16% | 753,975 |
| Mar 11, 2025 | 56.02 | 56.88 | 55.35 | 56.59 | 56.59 | 0.35% | 1,284,345 |
| Mar 10, 2025 | 57.48 | 58.22 | 56.02 | 56.39 | 56.39 | -3.11% | 1,277,606 |
| Mar 7, 2025 | 57.71 | 58.60 | 56.85 | 58.20 | 58.20 | 0.24% | 1,481,537 |
| Mar 6, 2025 | 58.80 | 59.39 | 57.84 | 58.06 | 58.06 | -3.25% | 1,686,898 |
| Mar 5, 2025 | 59.30 | 60.51 | 59.15 | 60.01 | 60.01 | 1.87% | 812,402 |
| Mar 4, 2025 | 59.94 | 60.11 | 58.16 | 58.91 | 58.91 | -3.17% | 1,138,432 |
| Mar 3, 2025 | 63.67 | 64.21 | 60.60 | 60.84 | 60.84 | -3.99% | 999,863 |
| Feb 28, 2025 | 62.56 | 63.50 | 62.21 | 63.37 | 63.37 | 1.60% | 1,039,944 |
| Feb 27, 2025 | 62.75 | 63.80 | 62.18 | 62.37 | 62.37 | -0.16% | 724,100 |
| Feb 26, 2025 | 62.65 | 63.69 | 62.34 | 62.47 | 62.47 | 0.21% | 734,614 |
| Feb 25, 2025 | 62.48 | 63.18 | 62.09 | 62.34 | 62.34 | -0.13% | 474,169 |
| Feb 24, 2025 | 62.90 | 62.96 | 62.10 | 62.42 | 62.42 | -0.32% | 568,794 |
| Feb 21, 2025 | 64.32 | 64.94 | 61.81 | 62.62 | 62.62 | -2.28% | 695,195 |
| Feb 20, 2025 | 65.00 | 65.37 | 63.48 | 64.08 | 64.08 | -1.37% | 670,278 |
| Feb 19, 2025 | 67.00 | 67.26 | 64.90 | 64.97 | 64.97 | -3.52% | 1,161,724 |
| Feb 18, 2025 | 65.64 | 67.87 | 65.41 | 67.34 | 67.34 | 2.86% | 1,080,509 |
| Feb 14, 2025 | 64.45 | 65.85 | 64.00 | 65.47 | 65.47 | 1.99% | 979,404 |
| Feb 13, 2025 | 65.00 | 65.22 | 63.88 | 64.19 | 64.19 | -1.09% | 523,190 |