NYSE - Delayed Quote USD

Hexcel Corporation (HXL)

Time to buy HXL?

53.67

-0.65

(-1.20%)

At close: 4:00:02 PM EDT

53.92

+0.25

+(0.47%)

After hours: 4:44:46 PM EDT

Time to buy HXL?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	54.01	54.46	53.50	53.67	53.67	801,305
May 19, 2025	53.78	54.36	53.42	54.32	54.32	1,091,800
May 16, 2025	54.18	54.69	53.79	54.66	54.66	857,300
May 15, 2025	53.96	54.48	53.22	54.05	54.05	872,500
May 14, 2025	53.57	54.72	53.13	53.83	53.83	1,436,300
May 13, 2025	54.46	54.90	53.37	53.58	53.58	1,166,800
May 12, 2025	53.78	54.29	53.20	54.03	54.03	1,098,500
May 9, 2025	52.22	52.74	51.25	51.59	51.59	1,022,400
May 8, 2025	51.15	52.53	50.83	51.90	51.90	1,024,500
May 7, 2025	50.64	51.26	50.40	50.54	50.54	1,018,600
May 6, 2025	49.99	51.25	49.99	50.50	50.50	1,252,400
May 5, 2025	49.40	50.67	49.15	50.12	50.12	958,000
May 2, 2025	0.17 Dividend
May 2, 2025	49.10	49.73	48.71	49.65	49.65	1,108,000
May 1, 2025	48.88	49.41	47.50	48.53	48.36	1,235,100
Apr 30, 2025	49.21	49.27	47.89	48.47	48.30	1,574,200
Apr 29, 2025	50.29	50.67	49.77	49.80	49.63	1,184,300
Apr 28, 2025	50.51	50.94	49.92	50.54	50.36	1,280,600
Apr 25, 2025	50.44	50.60	49.54	50.30	50.12	920,100
Apr 24, 2025	49.49	50.30	48.68	50.17	49.99	1,829,600
Apr 23, 2025	49.30	51.47	48.92	49.50	49.33	2,285,800
Apr 22, 2025	47.47	48.34	45.37	48.31	48.14	4,347,500
Apr 21, 2025	51.60	51.67	49.41	50.50	50.32	2,059,400
Apr 17, 2025	51.88	52.71	51.88	52.10	51.92	1,663,100
Apr 16, 2025	51.76	52.37	51.53	52.11	51.93	848,800
Apr 15, 2025	52.50	52.98	51.96	52.20	52.02	875,000
Apr 14, 2025	52.81	52.98	51.70	52.76	52.58	1,489,600
Apr 11, 2025	51.02	52.08	50.20	51.88	51.70	900,200
Apr 10, 2025	51.81	52.10	49.94	51.12	50.94	1,406,300
Apr 9, 2025	47.05	53.77	47.00	53.26	53.07	1,569,400
Apr 8, 2025	49.69	49.69	46.66	47.49	47.32	1,518,200
Apr 7, 2025	46.41	49.26	45.28	47.70	47.53	1,311,400
Apr 4, 2025	49.00	49.21	46.21	48.14	47.97	1,614,100
Apr 3, 2025	53.73	54.03	51.23	51.38	51.20	1,547,900
Apr 2, 2025	53.80	56.18	53.80	56.08	55.88	1,292,100
Apr 1, 2025	54.40	55.86	54.10	54.74	54.55	1,310,300
Mar 31, 2025	55.68	55.90	54.52	54.76	54.57	1,669,500
Mar 28, 2025	57.54	58.15	56.12	56.31	56.11	777,900
Mar 27, 2025	58.90	59.42	57.59	58.10	57.90	893,600
Mar 26, 2025	58.37	59.24	58.20	59.12	58.91	1,287,500
Mar 25, 2025	57.68	58.52	57.39	58.40	58.20	759,500
Mar 24, 2025	56.65	57.68	56.38	57.55	57.35	889,300
Mar 21, 2025	56.24	56.38	55.42	55.76	55.56	2,410,200
Mar 20, 2025	56.90	57.87	56.81	56.82	56.62	569,500
Mar 19, 2025	57.15	58.07	56.94	57.85	57.65	943,200
Mar 18, 2025	56.88	57.47	56.57	56.94	56.74	919,800
Mar 17, 2025	56.46	57.56	56.27	57.28	57.08	1,255,900
Mar 14, 2025	56.04	56.82	55.60	56.48	56.28	1,523,300
Mar 13, 2025	56.27	56.83	55.25	55.46	55.27	913,700
Mar 12, 2025	57.24	57.24	55.86	56.50	56.30	754,000
Mar 11, 2025	56.02	56.88	55.35	56.59	56.39	1,284,300
Mar 10, 2025	57.48	58.22	56.02	56.39	56.19	1,299,200
Mar 7, 2025	57.71	58.60	56.85	58.20	58.00	1,481,500
Mar 6, 2025	58.80	59.39	57.84	58.06	57.86	1,686,900
Mar 5, 2025	59.30	60.51	59.15	60.01	59.80	812,400
Mar 4, 2025	59.94	60.11	58.16	58.91	58.70	1,138,400
Mar 3, 2025	63.67	64.21	60.60	60.84	60.63	999,900
Feb 28, 2025	62.56	63.50	62.21	63.37	63.15	1,039,900
Feb 27, 2025	62.75	63.80	62.18	62.37	62.15	724,100
Feb 26, 2025	62.65	63.69	62.34	62.47	62.25	734,600
Feb 25, 2025	62.48	63.18	62.09	62.34	62.12	474,200
Feb 24, 2025	62.90	62.96	62.10	62.42	62.20	568,800
Feb 21, 2025	64.32	64.94	61.81	62.62	62.40	695,200
Feb 20, 2025	65.00	65.37	63.48	64.08	63.86	670,300
Feb 19, 2025	67.00	67.26	64.90	64.97	64.74	1,161,700
Feb 18, 2025	65.64	67.87	65.41	67.34	67.10	1,080,500
Feb 14, 2025	64.45	65.85	64.00	65.47	65.24	979,400
Feb 13, 2025	65.00	65.22	63.88	64.19	63.97	523,200
Feb 12, 2025	65.21	66.00	64.56	64.90	64.67	662,400
Feb 11, 2025	65.06	66.26	64.79	66.19	65.96	550,500
Feb 10, 2025	65.64	66.03	65.02	65.66	65.43	675,400
Feb 7, 2025	0.17 Dividend
Feb 7, 2025	64.80	66.07	64.56	65.31	65.08	772,300
Feb 6, 2025	64.19	64.61	63.65	64.61	64.21	895,600
Feb 5, 2025	64.56	64.56	63.42	64.18	63.79	885,700
Feb 4, 2025	64.56	64.92	63.84	64.11	63.72	688,900
Feb 3, 2025	64.17	65.33	63.88	64.70	64.30	947,800
Jan 31, 2025	66.18	66.29	64.87	65.20	64.80	763,000
Jan 30, 2025	66.00	66.32	65.60	66.10	65.70	1,100,300
Jan 29, 2025	66.92	67.21	65.57	65.70	65.30	885,200
Jan 28, 2025	68.07	69.32	66.43	66.85	66.44	1,603,500
Jan 27, 2025	66.89	67.47	65.95	67.13	66.72	1,551,500
Jan 24, 2025	70.34	70.78	67.01	67.60	67.19	2,810,800
Jan 23, 2025	68.87	71.05	67.25	70.69	70.26	2,872,400
Jan 22, 2025	68.25	68.62	67.23	68.47	68.05	2,185,200
Jan 21, 2025	67.17	68.52	66.42	68.46	68.04	2,725,100
Jan 17, 2025	67.11	67.48	66.09	66.35	65.94	3,235,400
Jan 16, 2025	67.35	68.15	66.52	66.82	66.41	1,115,300
Jan 15, 2025	67.30	67.47	66.66	67.38	66.97	796,200
Jan 14, 2025	66.32	66.82	65.29	66.56	66.15	720,000
Jan 13, 2025	63.83	66.00	63.46	65.78	65.38	898,400
Jan 10, 2025	64.15	65.19	64.15	64.37	63.98	1,064,900
Jan 8, 2025	63.73	65.09	63.37	64.83	64.43	753,100
Jan 7, 2025	63.87	65.01	63.86	64.48	64.09	1,272,300
Jan 6, 2025	63.38	65.28	62.96	63.90	63.51	1,028,700
Jan 3, 2025	61.79	63.20	61.72	63.02	62.63	824,300
Jan 2, 2025	63.05	63.24	61.36	61.80	61.42	555,800
Dec 31, 2024	62.77	63.06	62.53	62.70	62.32	320,900
Dec 30, 2024	62.36	63.01	61.50	62.59	62.21	398,700
Dec 27, 2024	63.00	63.77	62.68	63.10	62.71	340,900
Dec 26, 2024	62.81	63.36	62.35	63.27	62.88	430,100
Dec 24, 2024	62.50	63.43	62.18	62.81	62.43	282,200
Dec 23, 2024	62.80	63.12	61.51	62.46	62.08	696,000
Dec 20, 2024	62.85	63.67	62.28	62.53	62.15	2,246,500
Dec 19, 2024	62.46	63.70	62.04	63.06	62.67	1,214,600
Dec 18, 2024	63.88	64.30	61.35	61.61	61.23	1,115,600
Dec 17, 2024	64.03	64.38	63.27	63.60	63.21	858,500
Dec 16, 2024	63.75	64.70	63.70	64.53	64.13	742,900
Dec 13, 2024	63.66	64.40	63.17	63.75	63.36	785,200
Dec 12, 2024	63.34	64.30	62.82	63.89	63.50	1,045,100
Dec 11, 2024	64.46	65.04	63.10	63.39	63.00	999,300
Dec 10, 2024	63.16	64.55	62.01	64.14	63.75	839,000
Dec 9, 2024	62.53	63.29	62.39	62.97	62.58	835,300
Dec 6, 2024	63.23	64.08	62.30	62.55	62.17	643,600
Dec 5, 2024	65.40	65.64	62.23	62.72	62.34	1,155,700
Dec 4, 2024	63.89	65.69	63.63	65.31	64.91	804,700
Dec 3, 2024	63.88	64.18	63.26	63.92	63.53	724,500
Dec 2, 2024	63.61	64.35	63.00	64.00	63.61	795,900
Nov 29, 2024	62.82	63.48	62.82	63.39	63.00	357,000
Nov 27, 2024	62.39	63.32	62.29	62.66	62.28	707,100
Nov 26, 2024	62.55	63.22	61.88	62.22	61.84	885,100
Nov 25, 2024	61.92	62.99	61.57	62.63	62.25	1,109,100
Nov 22, 2024	59.56	61.22	59.52	61.19	60.82	891,100
Nov 21, 2024	58.60	59.80	58.27	59.52	59.16	571,900
Nov 20, 2024	58.69	58.87	58.07	58.56	58.20	824,200
Nov 19, 2024	58.61	59.43	58.57	58.78	58.42	694,000
Nov 18, 2024	59.22	59.47	58.65	59.20	58.84	694,100
Nov 15, 2024	59.99	60.07	58.89	59.53	59.17	674,800
Nov 14, 2024	61.35	61.87	59.81	60.03	59.66	1,066,500
Nov 13, 2024	61.36	62.08	60.89	61.30	60.92	666,600
Nov 12, 2024	61.54	62.17	61.01	61.24	60.86	510,200
Nov 11, 2024	62.44	62.54	61.80	61.93	61.55	467,800
Nov 8, 2024	60.97	61.74	60.88	61.70	61.32	421,000
Nov 7, 2024	62.36	62.36	61.03	61.18	60.81	615,500
Nov 6, 2024	62.70	62.76	60.91	62.42	62.04	978,900
Nov 5, 2024	59.10	60.00	58.70	59.95	59.58	842,400
Nov 4, 2024	58.90	59.35	58.20	58.87	58.51	805,900
Nov 1, 2024	0.15 Dividend
Nov 1, 2024	59.03	59.92	58.65	58.84	58.48	920,000
Oct 31, 2024	60.22	60.33	58.50	58.69	58.18	1,280,300
Oct 30, 2024	62.34	62.59	60.31	60.51	59.99	1,249,900
Oct 29, 2024	63.23	63.90	62.22	62.48	61.94	1,093,100
Oct 28, 2024	62.81	63.96	62.61	63.46	62.91	996,000
Oct 25, 2024	63.29	63.34	62.24	62.53	61.99	545,700
Oct 24, 2024	62.21	63.00	61.26	62.84	62.30	982,000
Oct 23, 2024	64.28	64.33	62.33	62.68	62.14	1,228,400
Oct 22, 2024	64.20	66.98	63.79	64.39	63.83	2,058,700
Oct 21, 2024	63.46	63.84	62.82	63.60	63.05	1,072,500
Oct 18, 2024	62.26	63.36	61.90	62.72	62.18	856,700
Oct 17, 2024	62.22	62.67	61.95	62.25	61.71	504,000
Oct 16, 2024	61.33	61.98	60.90	61.92	61.38	643,800
Oct 15, 2024	61.31	61.94	60.67	60.71	60.18	742,900
Oct 14, 2024	60.42	61.31	59.87	61.03	60.50	826,800
Oct 11, 2024	58.69	60.57	58.69	60.47	59.95	1,007,700
Oct 10, 2024	57.88	59.36	57.50	58.71	58.20	780,200
Oct 9, 2024	59.12	59.85	58.47	59.35	58.84	579,700
Oct 8, 2024	60.30	60.50	59.03	59.51	58.99	654,500
Oct 7, 2024	59.59	60.46	59.59	60.30	59.78	360,200
Oct 4, 2024	60.76	61.06	59.59	60.27	59.75	385,300
Oct 3, 2024	60.75	60.75	59.25	59.81	59.29	765,800
Oct 2, 2024	61.20	61.93	60.78	61.15	60.62	730,600
Oct 1, 2024	61.47	61.79	60.81	60.86	60.33	665,700
Sep 30, 2024	61.52	62.16	61.22	61.83	61.29	474,400
Sep 27, 2024	62.11	62.45	61.56	61.84	61.30	576,900
Sep 26, 2024	61.95	62.05	61.20	61.49	60.96	547,200
Sep 25, 2024	61.81	62.30	61.29	61.33	60.80	580,700
Sep 24, 2024	62.38	62.41	61.21	61.55	61.02	379,200
Sep 23, 2024	61.08	62.57	61.08	62.22	61.68	607,400
Sep 20, 2024	60.65	61.22	60.29	61.10	60.57	1,265,100
Sep 19, 2024	61.79	61.79	60.59	61.23	60.70	734,100
Sep 18, 2024	60.99	61.83	60.19	60.51	59.99	617,600
Sep 17, 2024	60.89	61.46	60.18	60.70	60.17	500,600
Sep 16, 2024	61.12	61.51	59.98	60.50	59.98	847,500
Sep 13, 2024	61.00	61.64	60.24	60.84	60.31	1,016,700
Sep 12, 2024	61.05	61.67	60.38	61.34	60.81	400,600
Sep 11, 2024	60.73	61.22	59.50	60.95	60.42	398,200
Sep 10, 2024	60.48	61.01	59.52	60.93	60.40	794,000
Sep 9, 2024	59.82	60.86	59.40	60.47	59.95	643,000
Sep 6, 2024	60.59	61.12	58.54	59.34	58.83	738,000
Sep 5, 2024	61.45	61.96	59.90	60.31	59.79	650,300
Sep 4, 2024	60.25	62.05	60.25	61.50	60.97	555,700
Sep 3, 2024	62.97	63.02	60.21	60.47	59.95	752,000
Aug 30, 2024	63.19	63.73	62.53	63.29	62.74	882,300
Aug 29, 2024	63.55	64.22	63.02	63.73	63.18	487,800
Aug 28, 2024	63.68	64.07	62.26	62.91	62.36	468,500
Aug 27, 2024	63.31	64.04	62.78	63.70	63.15	439,000
Aug 26, 2024	64.12	64.91	63.57	63.81	63.26	832,200
Aug 23, 2024	63.67	64.53	63.20	63.97	63.42	1,348,300
Aug 22, 2024	63.70	63.76	63.19	63.35	62.80	336,500
Aug 21, 2024	62.62	63.73	62.36	63.65	63.10	343,700
Aug 20, 2024	62.68	62.86	61.88	62.39	61.85	408,200
Aug 19, 2024	62.52	63.19	62.31	62.87	62.33	459,700
Aug 16, 2024	62.78	62.89	62.34	62.58	62.04	487,300
Aug 15, 2024	63.00	63.29	62.35	62.71	62.17	472,300
Aug 14, 2024	61.28	62.11	60.31	62.10	61.56	735,500
Aug 13, 2024	61.61	62.35	60.82	61.97	61.43	531,600
Aug 12, 2024	62.20	62.35	61.15	61.27	60.74	454,800
Aug 9, 2024	62.12	62.91	61.90	62.16	61.62	495,700
Aug 8, 2024	62.10	62.94	61.86	61.88	61.34	760,200
Aug 7, 2024	61.62	62.83	61.38	61.50	60.97	770,300
Aug 6, 2024	61.23	62.28	60.64	60.85	60.32	776,100
Aug 5, 2024	59.62	61.52	59.38	60.93	60.40	900,900
Aug 2, 2024	0.15 Dividend
Aug 2, 2024	62.93	63.10	60.47	62.21	61.67	1,161,200
Aug 1, 2024	66.12	67.21	63.30	64.44	63.73	918,400
Jul 31, 2024	66.30	67.32	65.28	66.21	65.48	681,800
Jul 30, 2024	65.42	66.24	64.79	65.49	64.77	793,200
Jul 29, 2024	63.74	65.25	63.24	65.25	64.53	1,038,200
Jul 26, 2024	62.92	64.00	62.78	63.66	62.96	839,300
Jul 25, 2024	61.86	63.38	61.59	62.24	61.56	895,200
Jul 24, 2024	64.00	64.38	61.40	61.49	60.82	748,200
Jul 23, 2024	64.26	65.38	64.06	64.25	63.55	749,300
Jul 22, 2024	62.92	64.56	62.92	64.34	63.63	1,391,200
Jul 19, 2024	62.57	63.62	61.82	62.81	62.12	1,451,400
Jul 18, 2024	65.39	67.00	62.39	62.65	61.96	2,422,000
Jul 17, 2024	68.80	69.24	67.75	67.94	67.19	1,195,400
Jul 16, 2024	68.11	69.54	67.96	69.03	68.27	903,200
Jul 15, 2024	67.50	68.19	66.80	67.76	67.02	1,338,100
Jul 12, 2024	66.50	67.42	66.09	66.72	65.99	1,097,500
Jul 11, 2024	65.29	65.73	64.80	65.60	64.88	742,500
Jul 10, 2024	64.18	64.60	63.84	64.44	63.73	698,800
Jul 9, 2024	64.97	64.98	64.09	64.11	63.41	506,300
Jul 8, 2024	65.02	65.73	64.71	64.76	64.05	620,900
Jul 5, 2024	64.67	64.90	64.30	64.82	64.11	573,400
Jul 3, 2024	63.88	64.78	63.64	64.74	64.03	438,200
Jul 2, 2024	62.32	64.18	62.00	63.79	63.09	890,800
Jul 1, 2024	62.83	63.55	62.33	62.49	61.80	1,104,000
Jun 28, 2024	63.60	63.95	62.19	62.45	61.76	1,517,400
Jun 27, 2024	62.70	63.67	62.08	63.62	62.92	838,700
Jun 26, 2024	62.37	62.74	62.03	62.57	61.88	661,100
Jun 25, 2024	63.01	63.39	61.84	62.93	62.24	1,035,400
Jun 24, 2024	65.13	66.05	63.29	63.65	62.95	1,415,700
Jun 21, 2024	65.27	65.50	64.30	65.05	64.34	1,994,200
Jun 20, 2024	63.09	64.57	62.94	64.47	63.76	871,100
Jun 18, 2024	63.49	63.91	63.12	63.26	62.57	712,200
Jun 17, 2024	62.00	63.65	62.00	63.63	62.93	1,176,600
Jun 14, 2024	62.81	62.81	61.63	62.25	61.57	1,422,100
Jun 13, 2024	64.41	64.96	62.78	63.43	62.73	1,811,900
Jun 12, 2024	65.51	65.51	64.48	64.64	63.93	1,124,000
Jun 11, 2024	65.75	66.03	64.62	64.85	64.14	706,800
Jun 10, 2024	66.04	66.43	65.74	66.21	65.48	736,700
Jun 7, 2024	65.88	66.88	65.88	66.59	65.86	576,400
Jun 6, 2024	67.50	67.85	66.17	66.50	65.77	804,800
Jun 5, 2024	67.04	68.19	66.77	67.88	67.14	530,300
Jun 4, 2024	68.12	68.35	66.75	66.84	66.11	708,300
Jun 3, 2024	69.84	69.84	67.16	68.36	67.61	779,100
May 31, 2024	69.08	69.35	68.09	68.87	68.11	860,700
May 30, 2024	68.27	69.44	68.00	69.04	68.28	503,900
May 29, 2024	68.95	69.35	67.98	68.03	67.28	509,600
May 28, 2024	70.61	70.61	69.27	69.74	68.97	511,000
May 24, 2024	69.44	70.89	69.35	70.53	69.76	610,900
May 23, 2024	71.72	71.72	68.64	68.91	68.15	815,000
May 22, 2024	70.17	71.40	70.16	71.29	70.51	681,000
May 21, 2024	71.24	71.51	70.22	70.41	69.64	868,800

TGI Triumph Group, Inc.

25.69

0.00%

SARO StandardAero, Inc.

29.00

-3.11%

MRCY Mercury Systems, Inc.

48.05

+3.02%

TXT Textron Inc.

76.05

-0.48%

WWD Woodward, Inc.

213.20

-0.15%

DCO Ducommun Incorporated

69.30

+2.33%

MOG-A Moog Inc.

187.12

-0.91%

SPR Spirit AeroSystems Holdings, Inc.

37.66

+0.16%

CW Curtiss-Wright Corporation

419.04

+0.24%

AIR AAR Corp.

61.95

-1.59%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hexcel Corporation (HXL)

Related Tickers