Hexcel Corporation (HXL) Historical Stock Data
63.92 ↓0.08 (-0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HXL is down -0.18% a day on average. There have been 13 days where Hexcel Corporation closed green and 17 days where HXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 63.88 | 63.92 | ↑$0.04 (0.06%) | 63.26 | 64.18 | 724.54K |
| 2024-12-02 | 63.61 | 64.00 | ↑$0.39 (0.61%) | 63.00 | 64.35 | 795.89K |
| 2024-11-29 | 62.82 | 63.39 | ↑$0.57 (0.91%) | 62.82 | 63.48 | 357.04K |
| 2024-11-27 | 62.39 | 62.66 | ↑$0.27 (0.43%) | 62.29 | 63.32 | 707.08K |
| 2024-11-26 | 62.55 | 62.22 | ↓$0.33 (-0.53%) | 61.88 | 63.22 | 885.05K |
| 2024-11-25 | 61.92 | 62.63 | ↑$0.71 (1.15%) | 61.57 | 62.99 | 1.11M |
| 2024-11-22 | 59.56 | 61.19 | ↑$1.63 (2.74%) | 59.52 | 61.22 | 891.07K |
| 2024-11-21 | 58.60 | 59.52 | ↑$0.92 (1.57%) | 58.27 | 59.80 | 571.90K |
| 2024-11-20 | 58.69 | 58.56 | ↓$0.13 (-0.22%) | 58.07 | 58.87 | 824.25K |
| 2024-11-19 | 58.61 | 58.78 | ↑$0.17 (0.29%) | 58.57 | 59.43 | 694.03K |
| 2024-11-18 | 59.22 | 59.20 | ↓$0.02 (-0.03%) | 58.65 | 59.47 | 694.13K |
| 2024-11-15 | 59.99 | 59.53 | ↓$0.46 (-0.77%) | 58.89 | 60.07 | 674.83K |
| 2024-11-14 | 61.35 | 60.03 | ↓$1.32 (-2.15%) | 59.81 | 61.87 | 1.07M |
| 2024-11-13 | 61.36 | 61.30 | ↓$0.06 (-0.10%) | 60.89 | 62.08 | 666.64K |
| 2024-11-12 | 61.54 | 61.24 | ↓$0.30 (-0.49%) | 61.01 | 62.17 | 510.25K |
| 2024-11-11 | 62.44 | 61.93 | ↓$0.51 (-0.82%) | 61.80 | 62.54 | 467.83K |
| 2024-11-08 | 60.97 | 61.70 | ↑$0.73 (1.20%) | 60.88 | 61.74 | 420.96K |
| 2024-11-07 | 62.36 | 61.18 | ↓$1.18 (-1.89%) | 61.03 | 62.36 | 615.54K |
| 2024-11-06 | 62.70 | 62.42 | ↓$0.28 (-0.45%) | 60.91 | 62.76 | 0.98M |
| 2024-11-05 | 59.10 | 59.95 | ↑$0.85 (1.44%) | 58.70 | 60.00 | 842.45K |
| 2024-11-04 | 58.90 | 58.87 | ↓$0.03 (-0.05%) | 58.20 | 59.35 | 805.89K |
| 2024-11-01 | 59.03 | 58.84 | ↓$0.19 (-0.32%) | 58.65 | 59.92 | 0.92M |
| 2024-10-31 | 60.22 | 58.69 | ↓$1.53 (-2.54%) | 58.50 | 60.33 | 1.28M |
| 2024-10-30 | 62.34 | 60.51 | ↓$1.83 (-2.94%) | 60.31 | 62.59 | 1.25M |
| 2024-10-29 | 63.23 | 62.48 | ↓$0.75 (-1.18%) | 62.22 | 63.90 | 1.09M |
| 2024-10-28 | 62.81 | 63.46 | ↑$0.65 (1.03%) | 62.61 | 63.96 | 1M |
| 2024-10-25 | 63.29 | 62.53 | ↓$0.76 (-1.20%) | 62.24 | 63.34 | 545.74K |
| 2024-10-24 | 62.21 | 62.84 | ↑$0.63 (1.01%) | 61.26 | 63.00 | 0.98M |
| 2024-10-23 | 64.28 | 62.68 | ↓$1.60 (-2.49%) | 62.33 | 64.33 | 1.23M |
| 2024-10-22 | 64.20 | 64.39 | ↑$0.19 (0.30%) | 63.79 | 66.98 | 2.06M |
Create an account or log in to view more rows.
$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
$HXL f this stock
$HXL take us to the moon
lets goooooo
$HXL oh my!
$HXL getting this mare ready to run today