Hexcel Corporation (HXL)
56.27
-1.83 (-3.15%)
At close: Mar 28, 2025, 3:59 PM
56.09
-0.33%
Pre-market: Mar 31, 2025, 07:40 AM EDT
Hexcel Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.54 | 58.15 | 56.12 | 56.31 | -1.79 | -3.08% | 777,841 |
| Mar 27, 2025 | 58.90 | 59.42 | 57.59 | 58.10 | -1.02 | -1.73% | 893,608 |
| Mar 26, 2025 | 58.37 | 59.24 | 58.20 | 59.12 | 0.72 | 1.23% | 1,287,663 |
| Mar 25, 2025 | 57.68 | 58.52 | 57.39 | 58.40 | 0.85 | 1.48% | 759,500 |
| Mar 24, 2025 | 56.65 | 57.68 | 56.38 | 57.55 | 1.79 | 3.21% | 889,397 |
| Mar 21, 2025 | 56.24 | 56.38 | 55.42 | 55.76 | -1.06 | -1.87% | 2,410,280 |
| Mar 20, 2025 | 56.90 | 57.87 | 56.81 | 56.82 | -1.03 | -1.78% | 569,500 |
| Mar 19, 2025 | 57.15 | 58.07 | 56.94 | 57.85 | 0.91 | 1.60% | 943,209 |
| Mar 18, 2025 | 56.88 | 57.47 | 56.57 | 56.94 | -0.34 | -0.59% | 919,800 |
| Mar 17, 2025 | 56.46 | 57.56 | 56.27 | 57.28 | 0.80 | 1.42% | 1,255,915 |
| Mar 14, 2025 | 56.04 | 56.82 | 55.60 | 56.48 | 1.02 | 1.84% | 1,523,300 |
| Mar 13, 2025 | 56.27 | 56.83 | 55.25 | 55.46 | -1.04 | -1.84% | 913,714 |
| Mar 12, 2025 | 57.24 | 57.24 | 55.86 | 56.50 | -0.09 | -0.16% | 754,000 |
| Mar 11, 2025 | 56.02 | 56.88 | 55.35 | 56.59 | 0.20 | 0.35% | 1,284,345 |
| Mar 10, 2025 | 57.48 | 58.22 | 56.02 | 56.39 | -1.81 | -3.11% | 1,299,285 |
| Mar 7, 2025 | 57.71 | 58.60 | 56.85 | 58.20 | 0.14 | 0.24% | 1,481,537 |
| Mar 6, 2025 | 58.80 | 59.39 | 57.84 | 58.06 | -1.95 | -3.25% | 1,686,900 |
| Mar 5, 2025 | 59.30 | 60.51 | 59.15 | 60.01 | 1.10 | 1.87% | 812,402 |
| Mar 4, 2025 | 59.94 | 60.11 | 58.16 | 58.91 | -1.93 | -3.17% | 1,138,432 |
| Mar 3, 2025 | 63.67 | 64.21 | 60.60 | 60.84 | -2.53 | -3.99% | 999,900 |
| Feb 28, 2025 | 62.56 | 63.50 | 62.21 | 63.37 | 1.00 | 1.60% | 1,039,944 |
| Feb 27, 2025 | 62.75 | 63.80 | 62.18 | 62.37 | -0.10 | -0.16% | 724,100 |
| Feb 26, 2025 | 62.65 | 63.69 | 62.34 | 62.47 | 0.13 | 0.21% | 734,614 |
| Feb 25, 2025 | 62.48 | 63.18 | 62.09 | 62.34 | -0.08 | -0.13% | 474,200 |
| Feb 24, 2025 | 62.90 | 62.96 | 62.10 | 62.42 | -0.20 | -0.32% | 568,800 |
| Feb 21, 2025 | 64.32 | 64.94 | 61.81 | 62.62 | -1.46 | -2.28% | 695,200 |
| Feb 20, 2025 | 65.00 | 65.37 | 63.48 | 64.08 | -0.89 | -1.37% | 670,300 |
| Feb 19, 2025 | 67.00 | 67.26 | 64.90 | 64.97 | -2.37 | -3.52% | 1,161,724 |
| Feb 18, 2025 | 65.64 | 67.87 | 65.41 | 67.34 | 1.87 | 2.86% | 1,080,509 |
| Feb 14, 2025 | 64.45 | 65.85 | 64.00 | 65.47 | 1.28 | 1.99% | 979,404 |
| Feb 13, 2025 | 65.00 | 65.22 | 63.88 | 64.19 | -0.71 | -1.09% | 523,200 |
| Feb 12, 2025 | 65.21 | 66.00 | 64.56 | 64.90 | -1.29 | -1.95% | 662,440 |
| Feb 11, 2025 | 65.06 | 66.26 | 64.79 | 66.19 | 0.53 | 0.81% | 550,504 |
| Feb 10, 2025 | 65.64 | 66.03 | 65.02 | 65.66 | 0.35 | 0.54% | 675,526 |
| Feb 7, 2025 | 64.80 | 66.07 | 64.56 | 65.31 | 0.70 | 1.08% | 772,436 |
| Feb 6, 2025 | 64.19 | 64.61 | 63.65 | 64.61 | 0.43 | 0.67% | 895,600 |
| Feb 5, 2025 | 64.56 | 64.56 | 63.42 | 64.18 | 0.07 | 0.11% | 885,751 |
| Feb 4, 2025 | 64.56 | 64.92 | 63.84 | 64.11 | -0.59 | -0.91% | 688,900 |
| Feb 3, 2025 | 64.17 | 65.33 | 63.88 | 64.70 | -0.50 | -0.77% | 947,800 |
| Jan 31, 2025 | 66.18 | 66.29 | 64.87 | 65.20 | -0.90 | -1.36% | 763,000 |
| Jan 30, 2025 | 66.00 | 66.32 | 65.60 | 66.10 | 0.40 | 0.61% | 1,100,311 |
| Jan 29, 2025 | 66.92 | 67.21 | 65.57 | 65.70 | -1.15 | -1.72% | 885,200 |
| Jan 28, 2025 | 68.07 | 69.32 | 66.43 | 66.85 | -0.28 | -0.42% | 1,603,500 |
| Jan 27, 2025 | 66.89 | 67.47 | 65.95 | 67.13 | -0.47 | -0.70% | 1,551,500 |
| Jan 24, 2025 | 70.34 | 70.78 | 67.01 | 67.60 | -3.09 | -4.37% | 2,810,947 |
| Jan 23, 2025 | 68.87 | 71.05 | 67.25 | 70.69 | 2.22 | 3.24% | 2,872,474 |
| Jan 22, 2025 | 68.25 | 68.62 | 67.23 | 68.47 | 0.01 | 0.01% | 2,185,476 |
| Jan 21, 2025 | 67.17 | 68.52 | 66.42 | 68.46 | 2.11 | 3.18% | 2,725,275 |
| Jan 17, 2025 | 67.11 | 67.48 | 66.09 | 66.35 | -0.47 | -0.70% | 3,235,438 |
| Jan 16, 2025 | 67.35 | 68.15 | 66.52 | 66.82 | -0.56 | -0.83% | 1,115,325 |