-
5 DAY PERFORMANCE
+4.15% -
1 MONTH PERFORMANCE
+1.63% -
3 MONTH PERFORMANCE
-0.36% -
6 MONTH PERFORMANCE
-13.91% -
YEAR-TO-DATE PERFORMANCE
-16.91% -
1 YEAR PERFORMANCE
-3.63%
Hexcel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $62.36 | $61.25 (-1.78%) | $62.36 | $61.03 | 315,934 | |
| 11/06/2024 | $62.70 | $62.42 (-0.45%) | $62.76 | $60.91 | 978,890 | $5.09 B |
| 11/05/2024 | $59.10 | $59.95 (1.44%) | $60.00 | $58.70 | 842,446 | $4.89 B |
| 11/04/2024 | $58.90 | $58.87 (-0.05%) | $59.35 | $58.20 | 805,900 | $4.80 B |
| 11/01/2024 | $59.03 | $58.84 (-0.32%) | $59.92 | $58.65 | 920,038 | $4.80 B |
| 10/31/2024 | $60.22 | $58.69 (-2.54%) | $60.33 | $58.50 | 1.28 M | $4.78 B |
| 10/30/2024 | $62.34 | $60.51 (-2.94%) | $62.59 | $60.31 | 1.25 M | $4.93 B |
| 10/29/2024 | $63.23 | $62.48 (-1.19%) | $63.90 | $62.22 | 1.09 M | $5.09 B |
| 10/28/2024 | $62.81 | $63.46 (1.03%) | $63.96 | $62.61 | 996,048 | $5.17 B |
| 10/25/2024 | $63.29 | $62.53 (-1.2%) | $63.34 | $62.24 | 545,775 | $5.10 B |
| 10/24/2024 | $62.21 | $62.84 (1.01%) | $63.00 | $61.26 | 982,037 | $5.12 B |
| 10/23/2024 | $64.28 | $62.68 (-2.49%) | $64.33 | $62.33 | 1.23 M | $5.11 B |
| 10/22/2024 | $64.20 | $64.39 (0.3%) | $66.98 | $63.79 | 2.06 M | $5.25 B |
| 10/21/2024 | $63.46 | $63.60 (0.22%) | $63.84 | $62.82 | 1.07 M | $5.18 B |
| 10/18/2024 | $62.26 | $62.72 (0.74%) | $63.36 | $61.90 | 856,716 | $5.11 B |
| 10/17/2024 | $62.22 | $62.25 (0.05%) | $62.67 | $61.95 | 504,000 | $5.07 B |
| 10/16/2024 | $61.33 | $61.92 (0.96%) | $61.98 | $60.90 | 643,828 | $5.11 B |
| 10/15/2024 | $61.31 | $60.71 (-0.98%) | $61.94 | $60.67 | 742,900 | $5.01 B |
| 10/14/2024 | $60.42 | $61.03 (1.01%) | $61.31 | $59.87 | 826,825 | $5.03 B |
| 10/11/2024 | $58.69 | $60.47 (3.03%) | $60.57 | $58.69 | 1.01 M | $4.99 B |
| 10/10/2024 | $57.88 | $58.71 (1.43%) | $59.36 | $57.50 | 780,200 | $4.84 B |
| 10/09/2024 | $59.12 | $59.35 (0.39%) | $59.85 | $58.47 | 579,700 | $4.90 B |
| 10/08/2024 | $60.30 | $59.51 (-1.31%) | $60.50 | $59.03 | 654,529 | $4.91 B |
| 10/07/2024 | $59.59 | $60.30 (1.19%) | $60.46 | $59.59 | 360,200 | $4.97 B |
| 10/04/2024 | $60.76 | $60.27 (-0.81%) | $61.06 | $59.59 | 385,300 | $4.97 B |
| 10/03/2024 | $60.75 | $59.81 (-1.55%) | $60.75 | $59.25 | 765,800 | $4.93 B |
| 10/02/2024 | $61.20 | $61.15 (-0.08%) | $61.93 | $60.78 | 730,600 | $5.04 B |
| 10/01/2024 | $61.47 | $60.86 (-0.99%) | $61.79 | $60.81 | 665,712 | $5.02 B |
| 09/30/2024 | $61.52 | $61.83 (0.5%) | $62.16 | $61.22 | 474,400 | $5.10 B |
| 09/27/2024 | $62.11 | $61.84 (-0.43%) | $62.45 | $61.56 | 576,916 | $5.10 B |
| 09/26/2024 | $61.95 | $61.49 (-0.74%) | $62.05 | $61.20 | 547,222 | $5.07 B |
| 09/25/2024 | $61.81 | $61.33 (-0.78%) | $62.30 | $61.29 | 580,925 | $5.06 B |
| 09/24/2024 | $62.38 | $61.55 (-1.33%) | $62.41 | $61.21 | 379,217 | $5.08 B |
| 09/23/2024 | $61.08 | $62.22 (1.87%) | $62.57 | $61.08 | 607,407 | $5.13 B |
| 09/20/2024 | $60.65 | $61.10 (0.74%) | $61.22 | $60.29 | 1.27 M | $5.04 B |
| 09/19/2024 | $61.79 | $61.23 (-0.91%) | $61.79 | $60.59 | 734,100 | $5.05 B |
| 09/18/2024 | $60.99 | $60.51 (-0.79%) | $61.83 | $60.19 | 617,641 | $4.99 B |
| 09/17/2024 | $60.89 | $60.70 (-0.31%) | $61.46 | $60.18 | 500,614 | $5.01 B |
| 09/16/2024 | $61.12 | $60.50 (-1.01%) | $61.51 | $59.98 | 847,519 | $4.99 B |
| 09/13/2024 | $61.00 | $60.84 (-0.26%) | $61.64 | $60.24 | 1.02 M | $5.02 B |
| 09/12/2024 | $61.05 | $61.34 (0.48%) | $61.67 | $60.38 | 400,608 | $5.06 B |
| 09/11/2024 | $60.73 | $60.95 (0.36%) | $61.22 | $59.50 | 398,200 | $5.03 B |
| 09/10/2024 | $60.48 | $60.93 (0.74%) | $61.01 | $59.52 | 794,006 | $5.03 B |
| 09/09/2024 | $59.82 | $60.47 (1.09%) | $60.86 | $59.40 | 643,036 | $4.99 B |
| 09/06/2024 | $60.59 | $59.34 (-2.06%) | $61.12 | $58.54 | 738,012 | $4.90 B |
| 09/05/2024 | $61.45 | $60.31 (-1.86%) | $61.96 | $59.90 | 650,300 | $4.98 B |
| 09/04/2024 | $60.25 | $61.50 (2.07%) | $62.05 | $60.25 | 555,718 | $5.07 B |
| 09/03/2024 | $62.97 | $60.47 (-3.97%) | $63.02 | $60.21 | 752,046 | $4.99 B |
| 08/30/2024 | $63.19 | $63.29 (0.16%) | $63.73 | $62.53 | 882,300 | $5.22 B |
| 08/29/2024 | $63.55 | $63.73 (0.28%) | $64.22 | $63.02 | 487,846 | $5.26 B |
| 08/28/2024 | $63.68 | $62.91 (-1.21%) | $64.07 | $62.26 | 468,749 | $5.19 B |
| 08/27/2024 | $63.31 | $63.70 (0.62%) | $64.04 | $62.78 | 439,010 | $5.26 B |
| 08/26/2024 | $64.12 | $63.81 (-0.48%) | $64.91 | $63.57 | 832,237 | $5.26 B |
| 08/23/2024 | $63.67 | $63.97 (0.47%) | $64.53 | $63.20 | 1.35 M | $5.28 B |
| 08/22/2024 | $63.70 | $63.35 (-0.55%) | $63.76 | $63.19 | 336,535 | $5.23 B |
| 08/21/2024 | $62.62 | $63.65 (1.64%) | $63.73 | $62.36 | 343,700 | $5.25 B |
| 08/20/2024 | $62.68 | $62.39 (-0.46%) | $62.86 | $61.88 | 408,208 | $5.15 B |
| 08/19/2024 | $62.52 | $62.87 (0.56%) | $63.19 | $62.31 | 459,765 | $5.19 B |
| 08/16/2024 | $62.78 | $62.58 (-0.32%) | $62.89 | $62.34 | 487,300 | $5.16 B |
| 08/15/2024 | $63.00 | $62.71 (-0.46%) | $63.29 | $62.35 | 472,300 | $5.17 B |
| 08/14/2024 | $61.28 | $62.10 (1.34%) | $62.11 | $60.31 | 735,502 | $5.12 B |
| 08/13/2024 | $61.61 | $61.97 (0.58%) | $62.35 | $60.82 | 531,624 | $5.11 B |
| 08/12/2024 | $62.20 | $61.27 (-1.5%) | $62.35 | $61.15 | 454,820 | $5.05 B |
| 08/09/2024 | $62.12 | $62.16 (0.06%) | $62.91 | $61.90 | 495,732 | $5.13 B |
| 08/08/2024 | $62.10 | $61.88 (-0.35%) | $62.94 | $61.86 | 760,200 | $5.11 B |
| 08/07/2024 | $61.62 | $61.50 (-0.19%) | $62.83 | $61.38 | 770,300 | $5.07 B |