Hexcel Corporation (HXL) Historical Stock Data
59.34 ↓0.97 (-1.61%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HXL is down -0.10% a day on average. There have been 15 days where Hexcel Corporation closed green and 15 days where HXL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 60.59 | 59.34 | ↓$1.25 (-2.06%) | 58.54 | 61.12 | 738.01K |
| 2024-09-05 | 61.45 | 60.31 | ↓$1.14 (-1.86%) | 59.90 | 61.96 | 650.29K |
| 2024-09-04 | 60.25 | 61.50 | ↑$1.25 (2.07%) | 60.25 | 62.05 | 555.72K |
| 2024-09-03 | 62.97 | 60.47 | ↓$2.50 (-3.97%) | 60.21 | 63.02 | 752.05K |
| 2024-08-30 | 63.19 | 63.29 | ↑$0.10 (0.16%) | 62.53 | 63.73 | 882.28K |
| 2024-08-29 | 63.55 | 63.73 | ↑$0.18 (0.28%) | 63.02 | 64.22 | 487.85K |
| 2024-08-28 | 63.68 | 62.91 | ↓$0.77 (-1.21%) | 62.26 | 64.07 | 468.75K |
| 2024-08-27 | 63.31 | 63.70 | ↑$0.39 (0.62%) | 62.78 | 64.04 | 439.01K |
| 2024-08-26 | 64.12 | 63.81 | ↓$0.31 (-0.48%) | 63.57 | 64.91 | 832.24K |
| 2024-08-23 | 63.67 | 63.97 | ↑$0.30 (0.47%) | 63.20 | 64.53 | 1.35M |
| 2024-08-21 | 62.62 | 63.65 | ↑$1.03 (1.64%) | 62.36 | 63.73 | 343.65K |
| 2024-08-20 | 62.68 | 62.39 | ↓$0.29 (-0.46%) | 61.88 | 62.86 | 408.21K |
| 2024-08-19 | 62.52 | 62.87 | ↑$0.35 (0.56%) | 62.31 | 63.19 | 459.77K |
| 2024-08-16 | 62.78 | 62.58 | ↓$0.20 (-0.32%) | 62.34 | 62.89 | 487.29K |
| 2024-08-15 | 63.00 | 62.71 | ↓$0.29 (-0.46%) | 62.35 | 63.29 | 472.26K |
| 2024-08-14 | 61.28 | 62.10 | ↑$0.82 (1.34%) | 60.31 | 62.11 | 735.50K |
| 2024-08-13 | 61.61 | 61.97 | ↑$0.36 (0.58%) | 60.82 | 62.35 | 531.62K |
| 2024-08-12 | 62.20 | 61.27 | ↓$0.93 (-1.50%) | 61.15 | 62.35 | 454.82K |
| 2024-08-09 | 62.12 | 62.16 | ↑$0.04 (0.06%) | 61.90 | 62.91 | 495.73K |
| 2024-08-08 | 62.10 | 61.88 | ↓$0.22 (-0.35%) | 61.86 | 62.94 | 760.19K |
| 2024-08-07 | 61.62 | 61.50 | ↓$0.12 (-0.19%) | 61.38 | 62.83 | 770.26K |
| 2024-08-06 | 61.23 | 60.85 | ↓$0.38 (-0.62%) | 60.64 | 62.28 | 776.11K |
| 2024-08-05 | 59.62 | 60.93 | ↑$1.31 (2.20%) | 59.38 | 61.52 | 0.90M |
| 2024-08-02 | 62.93 | 62.21 | ↓$0.72 (-1.14%) | 60.47 | 63.10 | 1.16M |
| 2024-08-01 | 66.12 | 64.44 | ↓$1.68 (-2.54%) | 63.30 | 67.21 | 0.92M |
| 2024-07-31 | 66.30 | 66.21 | ↓$0.09 (-0.14%) | 65.28 | 67.32 | 681.83K |
| 2024-07-30 | 65.42 | 65.49 | ↑$0.07 (0.11%) | 64.79 | 66.24 | 793.21K |
| 2024-07-29 | 63.74 | 65.25 | ↑$1.51 (2.37%) | 63.24 | 65.25 | 1.04M |
| 2024-07-26 | 62.92 | 63.66 | ↑$0.74 (1.18%) | 62.78 | 64.00 | 839.28K |
| 2024-07-25 | 61.86 | 62.24 | ↑$0.38 (0.61%) | 61.59 | 63.38 | 895.23K |
Create an account or log in to view more rows.
$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
$HXL HAVE A FANTASTIC WEEKEND FAM…