Hexcel Corporation (HXL) Historical Stock Data
61.40 ↓0.50 (-0.81%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HXL is down -0.38% a day on average. There have been 11 days where Hexcel Corporation closed green and 19 days where HXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 61.85 | 61.40 | ↓$0.45 (-0.73%) | 61.37 | 62.42 | 883.42K |
| 2024-04-17 | 62.02 | 61.90 | ↓$0.12 (-0.19%) | 61.42 | 62.44 | 1.18M |
| 2024-04-16 | 61.71 | 61.80 | ↑$0.09 (0.15%) | 60.86 | 62.06 | 1.56M |
| 2024-04-15 | 62.57 | 61.50 | ↓$1.07 (-1.71%) | 60.98 | 63.40 | 1.35M |
| 2024-04-12 | 63.57 | 62.56 | ↓$1.01 (-1.59%) | 62.06 | 63.95 | 1.78M |
| 2024-04-11 | 62.63 | 63.67 | ↑$1.04 (1.66%) | 62.58 | 63.99 | 2M |
| 2024-04-10 | 63.10 | 62.34 | ↓$0.76 (-1.20%) | 61.21 | 65.19 | 5.75M |
| 2024-04-09 | 71.13 | 71.15 | ↑$0.02 (0.03%) | 70.46 | 71.91 | 1M |
| 2024-04-08 | 72.37 | 71.49 | ↓$0.88 (-1.22%) | 71.48 | 72.91 | 488.61K |
| 2024-04-05 | 70.83 | 72.05 | ↑$1.22 (1.72%) | 70.62 | 72.08 | 857.08K |
| 2024-04-04 | 71.62 | 70.83 | ↓$0.79 (-1.10%) | 70.53 | 72.15 | 692.38K |
| 2024-04-03 | 70.82 | 70.92 | ↑$0.10 (0.14%) | 70.76 | 71.73 | 648.84K |
| 2024-04-02 | 71.29 | 70.98 | ↓$0.31 (-0.43%) | 70.82 | 71.75 | 463.16K |
| 2024-04-01 | 72.71 | 71.79 | ↓$0.92 (-1.27%) | 71.19 | 72.71 | 547.48K |
| 2024-03-28 | 72.76 | 72.85 | ↑$0.09 (0.12%) | 72.76 | 73.45 | 427.15K |
| 2024-03-27 | 72.90 | 72.80 | ↓$0.10 (-0.14%) | 72.20 | 73.26 | 763.44K |
| 2024-03-26 | 73.14 | 72.43 | ↓$0.71 (-0.97%) | 72.18 | 73.57 | 485.11K |
| 2024-03-25 | 72.85 | 72.89 | ↑$0.04 (0.05%) | 72.27 | 73.22 | 557.86K |
| 2024-03-22 | 72.12 | 72.08 | ↓$0.04 (-0.06%) | 71.72 | 72.38 | 596.52K |
| 2024-03-21 | 73.37 | 71.89 | ↓$1.48 (-2.02%) | 71.70 | 73.37 | 599.53K |
| 2024-03-20 | 72.01 | 72.92 | ↑$0.91 (1.26%) | 71.49 | 73.49 | 402.75K |
| 2024-03-19 | 72.16 | 72.13 | ↓$0.03 (-0.04%) | 71.97 | 72.81 | 379.71K |
| 2024-03-18 | 71.21 | 72.04 | ↑$0.83 (1.17%) | 70.52 | 72.50 | 0.90M |
| 2024-03-15 | 70.84 | 70.99 | ↑$0.15 (0.21%) | 70.80 | 71.76 | 1.73M |
| 2024-03-14 | 72.71 | 71.32 | ↓$1.39 (-1.91%) | 70.52 | 72.95 | 581.29K |
| 2024-03-13 | 72.77 | 72.70 | ↓$0.07 (-0.10%) | 72.58 | 73.75 | 1M |
| 2024-03-12 | 73.97 | 72.77 | ↓$1.20 (-1.62%) | 72.75 | 74.20 | 605.94K |
| 2024-03-11 | 75.36 | 74.36 | ↓$1.00 (-1.33%) | 74.27 | 75.86 | 396.35K |
| 2024-03-08 | 77.00 | 76.00 | ↓$1.00 (-1.30%) | 75.56 | 77.09 | 359.82K |
| 2024-03-07 | 76.23 | 77.05 | ↑$0.82 (1.08%) | 76.23 | 77.09 | 401.47K |
Create an account or log in to view more rows.
$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
$HXL HAVE A FANTASTIC WEEKEND FAM…
$HXL the redness has arrived
$HXL I warned everyone this company sucks