Hexcel Corporation (HXL)
NYSE: HXL
· Real-Time Price · USD
62.47
-1.45 (-2.27%)
At close: Aug 14, 2025, 3:59 PM
62.46
-0.01%
Pre-market: Aug 15, 2025, 08:45 AM EDT
HXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.43 | 63.62 | 62.32 | 62.46 | 62.46 | -2.28% | 1,103,396 |
| Aug 13, 2025 | 62.18 | 63.94 | 62.12 | 63.92 | 63.92 | 3.18% | 984,701 |
| Aug 12, 2025 | 60.30 | 62.03 | 60.04 | 61.95 | 61.95 | 2.96% | 588,247 |
| Aug 11, 2025 | 60.51 | 60.68 | 59.79 | 60.17 | 60.17 | -0.25% | 916,311 |
| Aug 8, 2025 | 61.24 | 61.52 | 60.32 | 60.32 | 60.32 | -1.31% | 802,800 |
| Aug 7, 2025 | 61.40 | 61.96 | 60.27 | 61.12 | 60.95 | 0.39% | 694,847 |
| Aug 6, 2025 | 60.92 | 61.96 | 60.66 | 60.88 | 60.71 | 0.02% | 1,009,700 |
| Aug 5, 2025 | 60.88 | 61.42 | 60.52 | 60.87 | 60.70 | -0.02% | 671,310 |
| Aug 4, 2025 | 60.07 | 61.11 | 59.69 | 60.88 | 60.71 | 2.23% | 1,185,813 |
| Aug 1, 2025 | 58.90 | 59.87 | 58.20 | 59.55 | 59.38 | -0.60% | 1,136,000 |
| Jul 31, 2025 | 60.63 | 60.81 | 59.43 | 59.91 | 59.74 | -1.79% | 1,077,804 |
| Jul 30, 2025 | 61.59 | 61.81 | 60.64 | 61.00 | 60.83 | -0.59% | 1,076,147 |
| Jul 29, 2025 | 62.63 | 62.71 | 60.89 | 61.36 | 61.19 | -0.79% | 1,530,900 |
| Jul 28, 2025 | 61.34 | 62.93 | 61.29 | 61.85 | 61.68 | 1.21% | 1,521,700 |
| Jul 25, 2025 | 60.48 | 61.40 | 58.93 | 61.11 | 60.94 | -2.00% | 2,636,817 |
| Jul 24, 2025 | 62.51 | 63.45 | 61.94 | 62.36 | 62.19 | -0.38% | 2,121,800 |
| Jul 23, 2025 | 61.73 | 62.91 | 61.26 | 62.60 | 62.43 | 2.96% | 1,567,806 |
| Jul 22, 2025 | 59.92 | 61.35 | 59.55 | 60.80 | 60.63 | 1.13% | 1,994,432 |
| Jul 21, 2025 | 60.64 | 61.00 | 60.10 | 60.12 | 59.95 | -0.60% | 1,095,200 |
| Jul 18, 2025 | 61.00 | 61.20 | 59.96 | 60.48 | 60.31 | -0.38% | 833,600 |