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
2018-10-15 61.43 62.55 61.43 62.25 46,062
2018-10-12 61.95 62.17 60.70 61.04 41,411
2018-10-11 62.25 62.68 60.97 60.99 52,472
2018-10-10 63.06 63.33 62.42 62.53 39,984
2018-10-09 66.71 66.71 64.76 65.03 40,279
2018-10-08 67.48 67.53 66.75 67.33 20,800
2018-10-05 67.45 67.72 66.86 67.51 40,627
2018-10-04 67.13 67.50 66.97 67.39 34,680
2018-10-03 68.17 68.23 67.03 67.08 24,986
2018-10-02 66.92 67.15 66.78 66.85 10,592
2018-10-01 67.28 67.29 66.37 66.43 13,183
2018-09-28 67.04 67.39 67.03 67.09 11,439
2018-09-27 66.79 67.07 66.73 66.95 11,586
2018-09-26 67.80 67.80 66.85 66.87 15,179
2018-09-25 67.06 67.57 66.92 67.56 33,569
2018-09-24 67.05 67.19 66.35 67.09 42,632
2018-09-21 68.29 68.36 68.17 68.21 19,830
2018-09-20 67.70 67.83 67.54 67.75 16,587
2018-09-19 67.97 68.08 67.45 67.48 10,041
2018-09-18 66.72 68.00 66.71 67.62 31,131
2018-09-17 67.24 67.63 66.47 66.52 28,062
2018-09-14 66.07 67.34 65.99 67.34 43,398
2018-09-13 65.70 66.09 65.70 65.71 19,942
2018-09-12 65.36 65.52 64.595 65.34 31,021
2018-09-11 65.47 65.89 65.27 65.44 24,134
2018-09-10 66.14 66.46 65.82 65.82 29,600
2018-09-07 66.07 66.07 64.96 65.47 25,968
2018-09-06 66.24 66.96 66.24 66.53 16,855
2018-09-05 66.07 66.52 65.90 66.31 26,699
2018-09-04 65.59 66.07 65.28 65.99 36,566

» More Hexcel Stock Price History

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