Hexcel Corporation (HXL) Historical Stock Data
62.27 ↑0.63 (1.02%)
As of Market Close on August 8th, 2022.
Historical Data
In the past 30 trading days, HXL is up 0.68% a day on average. There have been 23 days where Hexcel Corporation closed green and 7 days where HXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 62.00 | 62.27 | ↑$0.27 (0.44%) | 61.78 | 62.94 | 565.03K |
| 2022-08-05 | 61.19 | 61.64 | ↑$0.45 (0.74%) | 61.09 | 61.88 | 354.06K |
| 2022-08-04 | 60.86 | 61.67 | ↑$0.81 (1.33%) | 60.74 | 61.86 | 391.34K |
| 2022-08-03 | 61.14 | 61.30 | ↑$0.16 (0.26%) | 60.25 | 61.67 | 350.58K |
| 2022-08-02 | 62.00 | 60.89 | ↓$1.11 (-1.79%) | 60.86 | 62.28 | 452.47K |
| 2022-08-01 | 61.80 | 61.89 | ↑$0.09 (0.15%) | 60.60 | 62.18 | 716.28K |
| 2022-07-29 | 60.09 | 60.51 | ↑$0.42 (0.70%) | 59.92 | 60.94 | 477.54K |
| 2022-07-28 | 58.32 | 60.18 | ↑$1.86 (3.19%) | 58.04 | 60.19 | 578.26K |
| 2022-07-27 | 58.75 | 57.99 | ↓$0.76 (-1.29%) | 56.87 | 59.17 | 784.55K |
| 2022-07-26 | 57.03 | 57.89 | ↑$0.86 (1.51%) | 56.85 | 59.41 | 793.29K |
| 2022-07-25 | 57.11 | 57.38 | ↑$0.27 (0.47%) | 56.61 | 57.67 | 623.12K |
| 2022-07-22 | 58.43 | 57.11 | ↓$1.32 (-2.26%) | 56.86 | 58.89 | 506.41K |
| 2022-07-21 | 57.01 | 58.51 | ↑$1.50 (2.63%) | 56.47 | 58.51 | 460.57K |
| 2022-07-20 | 56.11 | 57.39 | ↑$1.28 (2.28%) | 56.11 | 57.65 | 588.59K |
| 2022-07-19 | 54.26 | 56.55 | ↑$2.29 (4.22%) | 54.08 | 56.62 | 334.20K |
| 2022-07-18 | 55.24 | 53.90 | ↓$1.34 (-2.43%) | 53.84 | 56.51 | 581.61K |
| 2022-07-15 | 54.22 | 53.88 | ↓$0.34 (-0.63%) | 53.00 | 54.48 | 332.25K |
| 2022-07-14 | 52.41 | 53.33 | ↑$0.92 (1.76%) | 51.77 | 53.79 | 435.65K |
| 2022-07-13 | 53.23 | 53.71 | ↑$0.48 (0.90%) | 52.89 | 53.99 | 331.01K |
| 2022-07-12 | 52.57 | 54.20 | ↑$1.63 (3.10%) | 52.57 | 55.33 | 835.50K |
| 2022-07-11 | 53.40 | 53.18 | ↓$0.22 (-0.41%) | 52.62 | 53.73 | 286.70K |
| 2022-07-08 | 53.69 | 53.82 | ↑$0.13 (0.24%) | 52.83 | 54.23 | 386.25K |
| 2022-07-07 | 52.87 | 53.44 | ↑$0.57 (1.08%) | 52.84 | 53.95 | 463.27K |
| 2022-07-06 | 51.80 | 52.30 | ↑$0.50 (0.97%) | 50.91 | 52.63 | 528.45K |
| 2022-07-05 | 51.37 | 51.82 | ↑$0.45 (0.88%) | 49.83 | 51.87 | 388.40K |
| 2022-07-01 | 52.11 | 52.83 | ↑$0.72 (1.38%) | 51.88 | 53.39 | 491.32K |
| 2022-06-30 | 51.68 | 52.31 | ↑$0.63 (1.22%) | 50.99 | 52.81 | 520.91K |
| 2022-06-29 | 52.07 | 52.18 | ↑$0.11 (0.21%) | 50.91 | 52.32 | 369.02K |
| 2022-06-28 | 52.54 | 52.30 | ↓$0.24 (-0.46%) | 51.84 | 54.14 | 515.31K |
| 2022-06-27 | 51.64 | 51.68 | ↑$0.04 (0.08%) | 50.86 | 52.32 | 779.73K |
Create an account or log in to view more rows.
$HXL let’s ride
$HXL Buy the dip
$HXL News?
$HXL now is the time to slap that ask!!!
$HXL hi hi
$HXL back to business
$HXL Just buy and hold
$HXL not worrying
$HXL BUY BUY BUY BUY