Hexcel Corporation Common Stock (HXL)

89.79
-1.29 (-1.42%)
NYSE· Last Trade: May 31st, 11:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Hexcel Corporation Common Stock (HXL)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202691.0891.7189.4389.791,375,68689.79
5/28/202688.3692.0387.4291.081,207,70491.08
5/27/202688.1788.9886.0188.20760,83688.20
5/26/202687.0589.1686.9187.96611,99687.96
5/22/202685.2186.8983.6986.19817,84386.19
5/21/202685.0086.0182.6184.761,151,03384.76
5/20/202689.0690.8884.9685.821,781,71885.82
5/19/202688.7889.4187.5288.30880,14488.30
5/18/202688.8290.1288.2889.28908,17389.28
5/15/202691.6691.7988.3588.65751,62088.65
5/14/202693.1393.8091.2692.48584,73692.48
5/13/202692.7094.0190.5592.57985,52092.57
5/12/202694.1394.4090.6592.45898,47292.45
5/11/202695.0495.1193.1694.15664,46494.15
5/08/202696.4496.7994.8695.32904,57395.32
5/07/202696.9497.1394.8295.77889,13095.77
5/06/202694.6397.1094.6396.48888,37896.48
5/05/202691.6993.8990.9392.86678,02792.86
5/04/202691.0693.2488.8390.69895,51290.69
5/01/202693.9494.3892.0692.231,100,76992.05
4/30/202691.3794.0791.2993.871,302,61193.69
4/29/202693.8893.8889.8890.541,205,82390.36
4/28/202692.3993.1190.9993.061,053,92492.88
4/27/202689.7292.5089.6892.301,150,59992.12
4/24/202690.2990.7787.5789.391,608,34189.22
4/23/202690.9698.2688.2491.323,213,24691.14
4/22/202688.7089.5885.7887.152,074,81086.98
4/21/202688.0990.5886.0487.181,138,98887.01
4/20/202688.2590.0687.9089.521,102,11189.35
4/17/202683.7388.7683.7388.761,735,82288.59
4/16/202683.1984.2081.2882.991,247,24682.83
4/15/202684.7285.7182.7683.29720,55883.13
4/14/202684.3785.7983.6284.981,021,56884.81
4/13/202683.7584.2882.9584.17604,28184.01
4/10/202684.6684.6682.2483.59530,54483.43
4/09/202683.0484.7982.6384.41618,45884.25
4/08/202682.9884.7282.9083.311,166,61483.15
4/07/202679.2280.4278.6679.941,131,32479.78
4/06/202679.2979.7677.7179.521,147,98579.36
4/02/202681.2882.6678.7279.211,355,29779.06
4/01/202682.3983.7982.0082.591,536,06282.43
3/31/202678.2881.4577.6580.931,544,24280.77
3/30/202679.6979.6976.2777.061,130,33176.91
3/27/202679.3180.6478.6979.38833,95379.23
3/26/202681.6181.9880.1380.541,025,46580.38
3/25/202681.7882.2980.7882.24813,51882.08
3/24/202678.8081.0678.3380.92881,14380.76
3/23/202679.9781.5779.0479.26857,92279.11
3/20/202678.5079.1877.5478.812,716,93578.66
3/19/202679.8680.5077.4678.661,283,50078.51
3/18/202681.1481.9980.8281.08655,95580.92
3/17/202682.1782.8079.9780.961,020,00880.80
3/16/202679.8582.0379.8581.821,038,57181.66
3/13/202683.2983.7376.7079.092,513,29878.94
3/12/202683.1683.5681.3482.651,437,66682.49
3/11/202685.9686.2484.2584.631,275,21284.46
3/10/202687.1088.1386.0986.751,241,19586.58
3/09/202687.7587.7885.5886.911,953,25886.74
3/06/202687.8989.2686.6788.581,201,78688.41
3/05/202690.9191.8087.7689.231,410,18589.06
3/04/202692.9493.5190.7191.621,671,78091.44
3/03/202692.7893.1690.1791.931,025,80491.75
3/02/202695.0095.2293.3494.731,267,79794.55