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
2018-01-18 64.74 64.85 64.50 64.74 13,003
2018-01-17 64.23 64.88 63.99 64.72 35,272
2018-01-16 64.71 65.31 63.81 63.92 27,139
2018-01-12 64.22 64.95 64.19 64.57 33,023
2018-01-11 62.91 64.11 62.91 64.11 15,002
2018-01-10 62.67 62.84 62.21 62.40 26,050
2018-01-09 63.79 63.79 63.05 63.09 59,100
2018-01-08 62.89 64.21 62.82 64.21 28,960
2018-01-05 62.78 63.07 62.40 63.04 52,250
2018-01-04 62.98 63.21 62.80 63.01 40,931
2018-01-03 61.78 62.68 61.71 62.51 26,152
2018-01-02 62.38 62.38 61.01 61.51 29,212
2017-12-29 62.33 62.33 61.90 61.92 17,924
2017-12-28 62.37 62.38 62.04 62.20 9,280
2017-12-27 62.26 62.39 61.90 62.17 11,659
2017-12-26 62.50 62.85 62.05 62.06 10,190
2017-12-22 62.19 62.56 61.93 62.41 12,106
2017-12-21 61.65 62.30 61.51 62.30 16,369
2017-12-20 61.34 61.70 61.34 61.41 11,613
2017-12-19 62.02 62.16 61.61 61.66 20,193
2017-12-18 62.67 62.70 61.84 62.13 32,950
2017-12-15 61.46 62.04 61.30 61.83 25,620
2017-12-14 61.23 61.66 61.03 61.04 27,704
2017-12-13 61.05 61.79 60.91 61.24 34,782
2017-12-12 59.00 61.94 59.00 60.90 60,568
2017-12-11 60.39 60.60 59.25 59.34 31,597
2017-12-08 60.75 60.75 60.13 60.49 17,249
2017-12-07 60.90 60.90 60.31 60.71 42,854
2017-12-06 60.03 60.89 60.03 60.57 23,798
2017-12-05 60.70 60.76 59.77 59.85 16,893

» More Hexcel Stock Price History

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