HEXCEL Historical Stock Price

Below is the stock price history for Hexcel HXL. Data is recorded each day for the historical open, high, low, close and volume. The Hexcel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hexcel Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 69.15 69.59 69.07 69.10 14,061
2018-07-19 68.96 69.50 68.51 69.40 25,719
2018-07-18 69.02 69.57 68.44 69.33 30,344
2018-07-17 67.97 69.09 67.65 69.03 21,005
2018-07-16 67.93 68.10 67.35 67.48 18,075
2018-07-13 67.21 67.85 67.18 67.85 28,140
2018-07-12 67.19 67.45 66.90 67.16 12,495
2018-07-11 67.22 67.43 66.67 66.94 13,781
2018-07-10 68.93 69.01 67.98 67.98 31,619
2018-07-09 67.41 68.93 67.34 68.73 37,772
2018-07-06 67.42 67.84 67.05 67.06 21,595
2018-07-05 69.06 69.06 67.64 67.76 32,528
2018-07-03 67.40 67.70 66.92 66.98 4,334
2018-07-02 66.01 66.88 65.70 66.88 15,255
2018-06-29 66.31 67.14 66.31 66.51 13,763
2018-06-28 65.54 66.35 65.02 66.16 26,211
2018-06-27 66.69 67.725 65.61 65.64 17,373
2018-06-26 65.93 66.26 65.48 66.00 19,563
2018-06-25 66.32 66.32 65.57 66.10 32,301
2018-06-22 67.41 67.64 67.03 67.15 16,522
2018-06-21 67.88 67.88 66.81 67.09 30,044
2018-06-20 68.37 68.84 67.79 68.25 35,988
2018-06-19 69.65 69.80 68.54 68.78 50,495
2018-06-18 70.45 71.07 70.45 70.78 23,656
2018-06-15 70.21 71.35 70.21 71.02 34,570
2018-06-14 69.71 71.22 69.71 71.095 47,002
2018-06-13 69.90 70.50 69.62 70.14 28,291
2018-06-12 71.61 71.61 69.51 70.00 66,761
2018-06-11 72.95 73.42 72.86 73.38 8,723
2018-06-08 72.22 73.08 72.08 73.08 22,197

» More Hexcel Stock Price History

To see other companies like Hexcel (HXL), view our stock market today for news, and other data.