Hexcel Corporation (HXL) Historical Stock Data
54.03 ↑2.44 (4.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HXL is up 0.39% a day on average. There have been 16 days where Hexcel Corporation closed green and 14 days where HXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 53.78 | 54.03 | ↑$0.25 (0.46%) | 53.20 | 54.29 | 1.10M |
| 2025-05-09 | 52.22 | 51.59 | ↓$0.63 (-1.21%) | 51.25 | 52.74 | 1.02M |
| 2025-05-08 | 51.15 | 51.90 | ↑$0.75 (1.47%) | 50.83 | 52.53 | 1.02M |
| 2025-05-07 | 50.64 | 50.54 | ↓$0.10 (-0.20%) | 50.40 | 51.26 | 1.02M |
| 2025-05-06 | 49.99 | 50.50 | ↑$0.51 (1.02%) | 49.99 | 51.25 | 1.25M |
| 2025-05-05 | 49.40 | 50.12 | ↑$0.72 (1.46%) | 49.15 | 50.67 | 0.96M |
| 2025-05-02 | 49.10 | 49.65 | ↑$0.55 (1.12%) | 48.71 | 49.73 | 1.11M |
| 2025-05-01 | 48.88 | 48.53 | ↓$0.35 (-0.72%) | 47.50 | 49.41 | 1.24M |
| 2025-04-30 | 49.21 | 48.47 | ↓$0.74 (-1.50%) | 47.89 | 49.27 | 1.57M |
| 2025-04-29 | 50.29 | 49.80 | ↓$0.49 (-0.97%) | 49.77 | 50.67 | 1.18M |
| 2025-04-28 | 50.51 | 50.54 | ↑$0.03 (0.06%) | 49.92 | 50.94 | 1.28M |
| 2025-04-25 | 50.44 | 50.30 | ↓$0.14 (-0.28%) | 49.54 | 50.60 | 0.92M |
| 2025-04-24 | 49.49 | 50.17 | ↑$0.68 (1.37%) | 48.68 | 50.30 | 1.83M |
| 2025-04-23 | 49.30 | 49.50 | ↑$0.20 (0.41%) | 48.92 | 51.47 | 2.29M |
| 2025-04-22 | 47.47 | 48.31 | ↑$0.84 (1.77%) | 45.37 | 48.34 | 4.35M |
| 2025-04-21 | 51.60 | 50.50 | ↓$1.10 (-2.13%) | 49.41 | 51.67 | 2.06M |
| 2025-04-17 | 51.88 | 52.10 | ↑$0.22 (0.42%) | 51.88 | 52.71 | 1.66M |
| 2025-04-16 | 51.76 | 52.11 | ↑$0.35 (0.68%) | 51.53 | 52.37 | 848.78K |
| 2025-04-15 | 52.50 | 52.20 | ↓$0.30 (-0.57%) | 51.96 | 52.98 | 875.04K |
| 2025-04-14 | 52.81 | 52.76 | ↓$0.05 (-0.09%) | 51.70 | 52.98 | 1.49M |
| 2025-04-11 | 51.02 | 51.88 | ↑$0.86 (1.69%) | 50.20 | 52.08 | 0.90M |
| 2025-04-10 | 51.81 | 51.12 | ↓$0.69 (-1.33%) | 49.94 | 52.10 | 1.41M |
| 2025-04-09 | 47.05 | 53.26 | ↑$6.21 (13.20%) | 47.00 | 53.77 | 1.57M |
| 2025-04-08 | 49.69 | 47.49 | ↓$2.20 (-4.43%) | 46.66 | 49.69 | 1.52M |
| 2025-04-07 | 46.41 | 47.70 | ↑$1.29 (2.78%) | 45.28 | 49.26 | 1.31M |
| 2025-04-04 | 49.00 | 48.14 | ↓$0.86 (-1.76%) | 46.21 | 49.21 | 1.61M |
| 2025-04-03 | 53.73 | 51.38 | ↓$2.35 (-4.37%) | 51.23 | 54.03 | 1.55M |
| 2025-04-02 | 53.80 | 56.08 | ↑$2.28 (4.24%) | 53.80 | 56.18 | 1.29M |
| 2025-04-01 | 54.40 | 54.74 | ↑$0.34 (0.63%) | 54.10 | 55.86 | 1.31M |
| 2025-03-31 | 55.68 | 54.76 | ↓$0.92 (-1.65%) | 54.52 | 55.90 | 1.67M |
Create an account or log in to view more rows.
$HXL pre mkt is meaningless
$HXL bear trap?
$HXL This stock is the golden ticket.
$HXL Shorts are calling in all the favors
$HXL today feels different to the moon
$HXL we finna be at the top yo
$HXL This was indeed a beautiful day.
$HXL The squeeze is coming
$HXL I think I like this stock more everyday
$HXL I actually want the market pullback 5% is pretty crazy how this market keep going and going