Hexcel Corporation (HXL)
NYSE: HXL · Real-Time Price · USD
51.38
-4.70 (-8.38%)
Apr 3, 2025, 4:00 PM EDT - Market closed
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 65.21 | 66.00 | 64.56 | 64.90 | 64.90 | -1.95% | 662,440 |
| Feb 11, 2025 | 65.06 | 66.26 | 64.79 | 66.19 | 66.19 | 0.81% | 550,504 |
| Feb 10, 2025 | 65.64 | 66.03 | 65.02 | 65.66 | 65.66 | 0.54% | 675,526 |
| Feb 7, 2025 | 64.80 | 66.07 | 64.56 | 65.31 | 65.31 | 1.08% | 772,436 |
| Feb 6, 2025 | 64.19 | 64.61 | 63.65 | 64.61 | 64.44 | 0.67% | 895,597 |
| Feb 5, 2025 | 64.56 | 64.56 | 63.42 | 64.18 | 64.01 | 0.11% | 885,751 |
| Feb 4, 2025 | 64.56 | 64.92 | 63.84 | 64.11 | 63.94 | -0.91% | 688,897 |
| Feb 3, 2025 | 64.17 | 65.33 | 63.88 | 64.70 | 64.53 | -0.77% | 947,785 |
| Jan 31, 2025 | 66.18 | 66.29 | 64.87 | 65.20 | 65.03 | -1.36% | 762,956 |
| Jan 30, 2025 | 66.00 | 66.32 | 65.60 | 66.10 | 65.93 | 0.61% | 1,100,311 |
| Jan 29, 2025 | 66.92 | 67.21 | 65.57 | 65.70 | 65.53 | -1.72% | 885,189 |
| Jan 28, 2025 | 68.07 | 69.32 | 66.43 | 66.85 | 66.68 | -0.42% | 1,603,466 |
| Jan 27, 2025 | 66.89 | 67.48 | 65.95 | 67.13 | 66.96 | -0.70% | 1,551,487 |
| Jan 24, 2025 | 70.34 | 70.78 | 67.01 | 67.60 | 67.42 | -4.37% | 2,810,947 |
| Jan 23, 2025 | 68.87 | 71.05 | 67.25 | 70.69 | 70.51 | 3.24% | 2,872,474 |