NYSE - Nasdaq Real Time Price USD

Hexcel Corporation (HXL)

Compare
64.22 +0.83 (+1.31%)
As of 3:43 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 63.61 64.35 63.00 64.22 64.22 482,188
Nov 29, 2024 62.82 63.48 62.82 63.39 63.39 357,000
Nov 27, 2024 62.39 63.32 62.29 62.66 62.66 707,100
Nov 26, 2024 62.55 63.22 61.88 62.22 62.22 885,100
Nov 25, 2024 61.92 62.99 61.57 62.63 62.63 1,109,100
Nov 22, 2024 59.56 61.22 59.52 61.19 61.19 891,100
Nov 21, 2024 58.60 59.80 58.27 59.52 59.52 571,900
Nov 20, 2024 58.69 58.87 58.07 58.56 58.56 824,200
Nov 19, 2024 58.61 59.43 58.57 58.78 58.78 694,000
Nov 18, 2024 59.22 59.47 58.65 59.20 59.20 694,100
Nov 15, 2024 59.99 60.07 58.89 59.53 59.53 674,800
Nov 14, 2024 61.35 61.87 59.81 60.03 60.03 1,066,500
Nov 13, 2024 61.36 62.08 60.89 61.30 61.30 666,600
Nov 12, 2024 61.54 62.17 61.01 61.24 61.24 510,200
Nov 11, 2024 62.44 62.54 61.80 61.93 61.93 467,800
Nov 8, 2024 60.97 61.74 60.88 61.70 61.70 421,000
Nov 7, 2024 62.36 62.36 61.03 61.18 61.18 615,500
Nov 6, 2024 62.70 62.76 60.91 62.42 62.42 978,900
Nov 5, 2024 59.10 60.00 58.70 59.95 59.95 842,400
Nov 4, 2024 58.90 59.35 58.20 58.87 58.87 805,900
Nov 1, 2024 0.15 Dividend
Nov 1, 2024 59.03 59.92 58.65 58.84 58.84 920,000
Oct 31, 2024 60.22 60.33 58.50 58.69 58.54 1,280,300
Oct 30, 2024 62.34 62.59 60.31 60.51 60.36 1,249,900
Oct 29, 2024 63.23 63.90 62.22 62.48 62.32 1,093,100
Oct 28, 2024 62.81 63.96 62.61 63.46 63.30 996,000
Oct 25, 2024 63.29 63.34 62.24 62.53 62.37 545,700
Oct 24, 2024 62.21 63.00 61.26 62.84 62.68 982,000
Oct 23, 2024 64.28 64.33 62.33 62.68 62.52 1,228,400
Oct 22, 2024 64.20 66.98 63.79 64.39 64.23 2,058,700
Oct 21, 2024 63.46 63.84 62.82 63.60 63.44 1,072,500
Oct 18, 2024 62.26 63.36 61.90 62.72 62.56 856,700
Oct 17, 2024 62.22 62.67 61.95 62.25 62.09 504,000
Oct 16, 2024 61.33 61.98 60.90 61.92 61.76 643,800
Oct 15, 2024 61.31 61.94 60.67 60.71 60.55 742,900
Oct 14, 2024 60.42 61.31 59.87 61.03 60.87 826,800
Oct 11, 2024 58.69 60.57 58.69 60.47 60.32 1,007,700
Oct 10, 2024 57.88 59.36 57.50 58.71 58.56 780,200
Oct 9, 2024 59.12 59.85 58.47 59.35 59.20 579,700
Oct 8, 2024 60.30 60.50 59.03 59.51 59.36 654,500
Oct 7, 2024 59.59 60.46 59.59 60.30 60.15 360,200
Oct 4, 2024 60.76 61.06 59.59 60.27 60.12 385,300
Oct 3, 2024 60.75 60.75 59.25 59.81 59.66 765,800
Oct 2, 2024 61.20 61.93 60.78 61.15 60.99 730,600
Oct 1, 2024 61.47 61.79 60.81 60.86 60.70 665,700
Sep 30, 2024 61.52 62.16 61.22 61.83 61.67 474,400
Sep 27, 2024 62.11 62.45 61.56 61.84 61.68 576,900
Sep 26, 2024 61.95 62.05 61.20 61.49 61.33 547,200
Sep 25, 2024 61.81 62.30 61.29 61.33 61.17 580,700
Sep 24, 2024 62.38 62.41 61.21 61.55 61.39 379,200
Sep 23, 2024 61.08 62.57 61.08 62.22 62.06 607,400
Sep 20, 2024 60.65 61.22 60.29 61.10 60.94 1,265,100
Sep 19, 2024 61.79 61.79 60.59 61.23 61.07 734,100
Sep 18, 2024 60.99 61.83 60.19 60.51 60.36 617,600
Sep 17, 2024 60.89 61.46 60.18 60.70 60.54 500,600
Sep 16, 2024 61.12 61.51 59.98 60.50 60.35 847,500
Sep 13, 2024 61.00 61.64 60.24 60.84 60.68 1,016,700
Sep 12, 2024 61.05 61.67 60.38 61.34 61.18 400,600
Sep 11, 2024 60.73 61.22 59.50 60.95 60.79 398,200
Sep 10, 2024 60.48 61.01 59.52 60.93 60.77 794,000
Sep 9, 2024 59.82 60.86 59.40 60.47 60.32 643,000
Sep 6, 2024 60.59 61.12 58.54 59.34 59.19 738,000
Sep 5, 2024 61.45 61.96 59.90 60.31 60.16 650,300
Sep 4, 2024 60.25 62.05 60.25 61.50 61.34 555,700
Sep 3, 2024 62.97 63.02 60.21 60.47 60.32 752,000
Aug 30, 2024 63.19 63.73 62.53 63.29 63.13 882,300
Aug 29, 2024 63.55 64.22 63.02 63.73 63.57 487,800
Aug 28, 2024 63.68 64.07 62.26 62.91 62.75 468,500
Aug 27, 2024 63.31 64.04 62.78 63.70 63.54 439,000
Aug 26, 2024 64.12 64.91 63.57 63.81 63.65 832,200
Aug 23, 2024 63.67 64.53 63.20 63.97 63.81 1,348,300
Aug 22, 2024 63.70 63.76 63.19 63.35 63.19 336,500
Aug 21, 2024 62.62 63.73 62.36 63.65 63.49 343,700
Aug 20, 2024 62.68 62.86 61.88 62.39 62.23 408,200
Aug 19, 2024 62.52 63.19 62.31 62.87 62.71 459,700
Aug 16, 2024 62.78 62.89 62.34 62.58 62.42 487,300
Aug 15, 2024 63.00 63.29 62.35 62.71 62.55 472,300
Aug 14, 2024 61.28 62.11 60.31 62.10 61.94 735,500
Aug 13, 2024 61.61 62.35 60.82 61.97 61.81 531,600
Aug 12, 2024 62.20 62.35 61.15 61.27 61.11 454,800
Aug 9, 2024 62.12 62.91 61.90 62.16 62.00 495,700
Aug 8, 2024 62.10 62.94 61.86 61.88 61.72 760,200
Aug 7, 2024 61.62 62.83 61.38 61.50 61.34 770,300
Aug 6, 2024 61.23 62.28 60.64 60.85 60.69 776,100
Aug 5, 2024 59.62 61.52 59.38 60.93 60.77 900,900
Aug 2, 2024 0.15 Dividend
Aug 2, 2024 62.93 63.10 60.47 62.21 62.05 1,161,200
Aug 1, 2024 66.12 67.21 63.30 64.44 64.13 918,400
Jul 31, 2024 66.30 67.32 65.28 66.21 65.89 681,800
Jul 30, 2024 65.42 66.24 64.79 65.49 65.17 793,200
Jul 29, 2024 63.74 65.25 63.24 65.25 64.93 1,038,200
Jul 26, 2024 62.92 64.00 62.78 63.66 63.35 839,300
Jul 25, 2024 61.86 63.38 61.59 62.24 61.94 895,200
Jul 24, 2024 64.00 64.38 61.40 61.49 61.19 748,200
Jul 23, 2024 64.26 65.38 64.06 64.25 63.94 749,300
Jul 22, 2024 62.92 64.56 62.92 64.34 64.03 1,391,200
Jul 19, 2024 62.57 63.62 61.82 62.81 62.50 1,451,400
Jul 18, 2024 65.39 67.00 62.39 62.65 62.34 2,422,000
Jul 17, 2024 68.80 69.24 67.75 67.94 67.61 1,195,400
Jul 16, 2024 68.11 69.54 67.96 69.03 68.69 903,200
Jul 15, 2024 67.50 68.19 66.80 67.76 67.43 1,338,100
Jul 12, 2024 66.50 67.42 66.09 66.72 66.39 1,097,500
Jul 11, 2024 65.29 65.73 64.80 65.60 65.28 742,500
Jul 10, 2024 64.18 64.60 63.84 64.44 64.13 698,800
Jul 9, 2024 64.97 64.98 64.09 64.11 63.80 506,300
Jul 8, 2024 65.02 65.73 64.71 64.76 64.44 620,900
Jul 5, 2024 64.67 64.90 64.30 64.82 64.50 573,400
Jul 3, 2024 63.88 64.78 63.64 64.74 64.42 438,200
Jul 2, 2024 62.32 64.18 62.00 63.79 63.48 890,800
Jul 1, 2024 62.83 63.55 62.33 62.49 62.19 1,104,000
Jun 28, 2024 63.60 63.95 62.19 62.45 62.15 1,517,400
Jun 27, 2024 62.70 63.67 62.08 63.62 63.31 838,700
Jun 26, 2024 62.37 62.74 62.03 62.57 62.26 661,100
Jun 25, 2024 63.01 63.39 61.84 62.93 62.62 1,035,400
Jun 24, 2024 65.13 66.05 63.29 63.65 63.34 1,415,700
Jun 21, 2024 65.27 65.50 64.30 65.05 64.73 1,994,200
Jun 20, 2024 63.09 64.57 62.94 64.47 64.16 871,100
Jun 18, 2024 63.49 63.91 63.12 63.26 62.95 712,200
Jun 17, 2024 62.00 63.65 62.00 63.63 63.32 1,176,600
Jun 14, 2024 62.81 62.81 61.63 62.25 61.95 1,422,100
Jun 13, 2024 64.41 64.96 62.78 63.43 63.12 1,811,900
Jun 12, 2024 65.51 65.51 64.48 64.64 64.32 1,124,000
Jun 11, 2024 65.75 66.03 64.62 64.85 64.53 706,800
Jun 10, 2024 66.04 66.43 65.74 66.21 65.89 736,700
Jun 7, 2024 65.88 66.88 65.88 66.59 66.27 576,400
Jun 6, 2024 67.50 67.85 66.17 66.50 66.18 804,800
Jun 5, 2024 67.04 68.19 66.77 67.88 67.55 530,300
Jun 4, 2024 68.12 68.35 66.75 66.84 66.51 708,300
Jun 3, 2024 69.84 69.84 67.16 68.36 68.03 779,100
May 31, 2024 69.08 69.35 68.09 68.87 68.53 860,700
May 30, 2024 68.27 69.44 68.00 69.04 68.70 503,900
May 29, 2024 68.95 69.35 67.98 68.03 67.70 509,600
May 28, 2024 70.61 70.61 69.27 69.74 69.40 511,000
May 24, 2024 69.44 70.89 69.35 70.53 70.19 610,900
May 23, 2024 71.72 71.72 68.64 68.91 68.57 815,000
May 22, 2024 70.17 71.40 70.16 71.29 70.94 681,000
May 21, 2024 71.24 71.51 70.22 70.41 70.07 868,800
May 20, 2024 72.24 72.24 71.10 71.38 71.03 891,100
May 17, 2024 72.51 72.78 71.94 71.97 71.62 469,500
May 16, 2024 72.66 72.84 72.21 72.44 72.09 602,200
May 15, 2024 72.98 73.24 72.42 72.67 72.32 438,700
May 14, 2024 72.15 72.86 72.03 72.77 72.42 625,200
May 13, 2024 72.43 72.95 71.51 71.53 71.18 735,100
May 10, 2024 73.58 73.58 71.97 72.03 71.68 1,036,300
May 9, 2024 72.50 73.42 72.32 73.28 72.92 1,027,800
May 8, 2024 72.45 73.28 71.72 72.65 72.30 1,463,300
May 7, 2024 69.91 71.46 69.91 71.18 70.83 1,305,000
May 6, 2024 68.62 70.59 68.62 70.40 70.06 1,234,800
May 3, 2024 69.27 69.27 68.03 68.16 67.83 1,255,800
May 2, 2024 0.15 Dividend
May 2, 2024 66.75 68.16 66.75 67.87 67.54 1,560,900
May 1, 2024 64.74 67.05 64.74 66.29 65.82 1,642,300
Apr 30, 2024 66.89 67.33 63.99 64.21 63.75 1,715,800
Apr 29, 2024 64.32 65.46 64.19 65.43 64.96 1,131,300
Apr 26, 2024 64.06 64.85 63.79 64.16 63.70 994,900
Apr 25, 2024 62.50 64.38 61.92 64.18 63.72 2,011,300
Apr 24, 2024 63.99 64.17 62.43 63.24 62.79 1,538,900
Apr 23, 2024 64.00 65.14 62.46 63.57 63.12 2,795,000
Apr 22, 2024 61.90 62.68 61.36 62.52 62.07 1,339,800
Apr 19, 2024 61.39 62.60 61.39 61.71 61.27 1,082,300
Apr 18, 2024 61.85 62.42 61.37 61.40 60.96 883,400
Apr 17, 2024 62.02 62.44 61.42 61.90 61.46 1,182,700
Apr 16, 2024 61.71 62.06 60.86 61.80 61.36 1,560,500
Apr 15, 2024 62.57 63.40 60.98 61.50 61.06 1,349,000
Apr 12, 2024 63.57 63.95 62.06 62.56 62.11 1,780,500
Apr 11, 2024 62.63 63.99 62.58 63.67 63.22 1,997,500
Apr 10, 2024 63.10 65.19 61.21 62.34 61.90 5,754,600
Apr 9, 2024 71.13 71.91 70.46 71.15 70.64 996,000
Apr 8, 2024 72.37 72.91 71.48 71.49 70.98 488,600
Apr 5, 2024 70.83 72.08 70.62 72.05 71.54 857,100
Apr 4, 2024 71.62 72.15 70.53 70.83 70.33 692,400
Apr 3, 2024 70.82 71.73 70.76 70.92 70.41 648,800
Apr 2, 2024 71.29 71.75 70.82 70.98 70.47 463,200
Apr 1, 2024 72.71 72.71 71.19 71.79 71.28 547,500
Mar 28, 2024 72.76 73.44 72.76 72.85 72.33 427,200
Mar 27, 2024 72.90 73.26 72.20 72.80 72.28 763,400
Mar 26, 2024 73.14 73.57 72.18 72.43 71.91 485,100
Mar 25, 2024 72.85 73.22 72.27 72.89 72.37 557,900
Mar 22, 2024 72.12 72.38 71.72 72.08 71.57 596,400
Mar 21, 2024 73.37 73.37 71.70 71.89 71.38 599,500
Mar 20, 2024 72.01 73.49 71.49 72.92 72.40 402,700
Mar 19, 2024 72.16 72.81 71.97 72.13 71.62 379,700
Mar 18, 2024 71.21 72.50 70.52 72.04 71.53 900,100
Mar 15, 2024 70.84 71.76 70.80 70.99 70.48 1,726,000
Mar 14, 2024 72.71 72.95 70.52 71.32 70.81 581,300
Mar 13, 2024 72.77 73.75 72.58 72.70 72.18 996,100
Mar 12, 2024 73.97 74.20 72.75 72.77 72.25 605,900
Mar 11, 2024 75.36 75.86 74.27 74.36 73.83 396,400
Mar 8, 2024 77.00 77.08 75.56 76.00 75.46 359,800
Mar 7, 2024 76.23 77.09 76.23 77.05 76.50 401,500
Mar 6, 2024 75.80 76.61 75.64 76.04 75.50 363,000
Mar 5, 2024 75.93 76.25 74.84 75.44 74.90 340,400
Mar 4, 2024 75.85 76.53 75.35 76.02 75.48 453,100
Mar 1, 2024 74.49 75.19 74.14 74.96 74.43 473,500
Feb 29, 2024 75.28 75.45 74.23 74.46 73.93 818,000
Feb 28, 2024 75.36 75.86 74.58 74.69 74.16 908,100
Feb 27, 2024 74.54 75.72 74.42 75.57 75.03 907,200
Feb 26, 2024 73.57 74.70 73.49 74.27 73.74 825,100
Feb 23, 2024 72.54 73.75 72.30 73.73 73.20 640,300
Feb 22, 2024 72.22 72.95 71.66 72.52 72.00 940,500
Feb 21, 2024 72.59 73.71 72.24 72.92 72.40 660,200
Feb 20, 2024 73.20 74.22 72.12 72.40 71.88 913,200
Feb 16, 2024 74.85 75.85 73.98 73.98 73.45 1,141,000
Feb 15, 2024 73.89 76.07 73.77 74.40 73.87 970,200
Feb 14, 2024 72.10 73.94 72.10 73.61 73.09 739,300
Feb 13, 2024 71.78 72.42 70.61 71.24 70.73 717,300
Feb 12, 2024 72.99 73.26 72.40 72.46 71.94 709,100
Feb 9, 2024 71.63 72.98 71.27 72.89 72.37 995,000
Feb 8, 2024 0.15 Dividend
Feb 8, 2024 70.24 72.14 70.03 71.50 70.99 963,900
Feb 7, 2024 69.92 70.78 69.21 70.43 69.78 679,300
Feb 6, 2024 68.84 69.19 68.63 69.10 68.46 642,200
Feb 5, 2024 68.10 69.12 67.98 68.74 68.10 675,000
Feb 2, 2024 67.13 69.21 67.08 68.92 68.28 670,600
Feb 1, 2024 66.60 67.82 66.30 67.48 66.86 1,054,000
Jan 31, 2024 66.30 67.58 65.76 66.39 65.78 1,433,200
Jan 30, 2024 65.85 66.35 64.83 66.01 65.40 2,051,600
Jan 29, 2024 66.86 67.15 66.10 66.77 66.15 1,096,200
Jan 26, 2024 65.97 67.85 65.97 66.96 66.34 1,673,800
Jan 25, 2024 65.60 70.64 64.74 65.61 65.00 3,568,600
Jan 24, 2024 72.45 72.50 71.34 71.65 70.99 676,600
Jan 23, 2024 71.91 72.46 71.41 72.01 71.34 534,300
Jan 22, 2024 71.33 72.05 71.27 71.51 70.85 627,400
Jan 19, 2024 71.44 71.55 70.72 71.24 70.58 409,900
Jan 18, 2024 71.57 71.93 70.66 71.23 70.57 649,200
Jan 17, 2024 69.60 71.28 69.60 71.16 70.50 458,000
Jan 16, 2024 70.89 71.19 69.16 70.74 70.09 569,100
Jan 12, 2024 72.16 72.58 71.55 71.73 71.07 314,600
Jan 11, 2024 71.15 72.00 70.42 71.87 71.21 410,800
Jan 10, 2024 72.10 72.17 70.65 71.10 70.44 482,000
Jan 9, 2024 69.93 70.71 69.48 70.55 69.90 307,000
Jan 8, 2024 70.81 71.14 70.11 70.58 69.93 507,400
Jan 5, 2024 71.34 71.83 70.78 71.47 70.81 563,100
Jan 4, 2024 71.26 71.55 70.57 71.28 70.62 383,800
Jan 3, 2024 72.18 72.18 70.86 70.92 70.26 329,000
Jan 2, 2024 73.30 73.91 72.22 72.71 72.04 263,500
Dec 29, 2023 74.05 74.24 73.60 73.75 73.07 213,200
Dec 28, 2023 73.92 74.22 73.54 73.94 73.26 198,200
Dec 27, 2023 74.30 74.61 73.90 74.02 73.34 218,600
Dec 26, 2023 73.69 74.85 73.28 74.37 73.68 197,100
Dec 22, 2023 73.83 74.21 73.38 73.63 72.95 208,700
Dec 21, 2023 72.84 73.38 72.17 73.30 72.62 474,400
Dec 20, 2023 73.59 73.85 71.97 72.00 71.33 444,500
Dec 19, 2023 73.29 74.38 73.29 73.89 73.21 333,200
Dec 18, 2023 72.65 73.32 72.32 72.96 72.29 433,500
Dec 15, 2023 72.11 73.83 72.04 72.55 71.88 1,326,800
Dec 14, 2023 74.03 74.48 71.54 72.40 71.73 623,600
Dec 13, 2023 72.63 73.99 72.35 73.71 73.03 540,600
Dec 12, 2023 71.40 73.06 70.65 72.89 72.22 603,100
Dec 11, 2023 70.89 71.69 70.89 71.29 70.63 413,100
Dec 8, 2023 70.18 71.40 70.18 71.36 70.70 334,200
Dec 7, 2023 70.84 71.19 70.27 70.28 69.63 272,300
Dec 6, 2023 70.56 71.38 70.41 70.85 70.20 403,100
Dec 5, 2023 71.66 71.66 70.03 70.06 69.41 456,100
Dec 4, 2023 71.17 72.22 71.01 71.90 71.24 519,100

Related Tickers

CW Curtiss-Wright Corporation
368.46
-1.38%
 
CAE CAE Inc.
23.62
+0.64%
 
SARO StandardAero, Inc.
28.15
-1.78%
 
TXT Textron Inc.
85.66
+0.04%
 
SPR Spirit AeroSystems Holdings, Inc.
32.79
+1.31%
 
AIR AAR Corp.
69.70
+0.26%
 
LOAR Loar Holdings Inc.
91.05
-1.12%
 
DCO Ducommun Incorporated
66.77
-0.34%
 
MRCY Mercury Systems, Inc.
39.86
-3.10%
 
MOG-A Moog Inc.
222.73
+0.66%