Hexcel Corporation Common Stock (HXL)

64.44Last Price

+0.54 (0.85%)Change

Hexcel Corporation is a leading advanced composites company that specializes in the production of lightweight, high-performance materials used predominantly in the aerospace and defense industries

The company manufactures a wide range of products, including carbon fibers, composite structures, and resins that enhance the strength and durability of various applications. Hexcel’s innovative materials are utilized in aircraft, spacecraft, and other defense platforms, contributing to improved fuel efficiency and performance. In addition to aerospace, Hexcel also serves diverse markets such as industrial, automotive, and wind energy, focusing on sustainability and advancing composite technology.

Date Range:

2024-10-07 - 2025-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2025	63.38	65.28	62.96	63.90	1,028,655	63.90
1/03/2025	61.79	63.20	61.72	63.02	824,269	63.02
1/02/2025	63.05	63.24	61.36	61.80	555,794	61.80
12/31/2024	62.59	0.00	62.70	62.70	0	62.70
12/30/2024	62.36	63.01	61.50	62.59	398,681	62.59
12/27/2024	63.00	63.77	62.67	63.10	340,945	63.10
12/26/2024	62.81	63.35	62.35	63.27	430,118	63.27
12/24/2024	62.50	63.43	62.17	62.81	282,249	62.81
12/23/2024	62.80	63.12	61.51	62.46	695,975	62.46
12/20/2024	62.85	63.67	62.28	62.53	2,246,502	62.53
12/19/2024	62.46	63.70	62.04	63.09	904,966	63.09
12/18/2024	63.88	64.30	61.35	61.61	1,115,369	61.61
12/17/2024	64.03	64.38	63.27	63.60	858,473	63.60
12/16/2024	63.75	64.70	63.70	64.53	760,296	64.53
12/13/2024	63.66	64.40	63.17	63.75	785,163	63.75
12/12/2024	63.34	64.30	62.81	63.89	1,045,089	63.89
12/11/2024	64.46	65.04	63.10	63.39	999,290	63.39
12/10/2024	63.16	64.55	62.01	64.14	839,010	64.14
12/09/2024	62.53	63.28	62.39	62.97	835,267	62.97
12/06/2024	63.23	64.08	62.30	62.55	643,644	62.55
12/05/2024	65.40	65.64	62.23	62.72	1,155,714	62.72
12/04/2024	63.89	65.69	63.63	65.31	804,703	65.31
12/03/2024	63.88	64.18	63.26	63.92	724,538	63.92
12/02/2024	63.61	64.35	63.00	64.00	795,890	64.00
11/29/2024	62.82	63.48	62.82	63.39	357,037	63.39
11/27/2024	62.39	63.32	62.29	62.66	707,079	62.66
11/26/2024	62.55	63.22	61.88	62.22	885,050	62.22
11/25/2024	61.92	62.99	61.57	62.63	1,109,051	62.63
11/22/2024	59.56	61.22	59.52	61.19	891,073	61.19
11/21/2024	58.60	59.80	58.27	59.52	571,897	59.52
11/20/2024	58.69	58.87	58.07	58.56	824,246	58.56
11/19/2024	58.61	59.43	58.57	58.78	694,020	58.78
11/18/2024	59.22	59.47	58.65	59.20	694,126	59.20
11/15/2024	59.99	60.06	58.88	59.53	674,828	59.53
11/14/2024	61.35	61.87	59.81	60.03	1,066,476	60.03
11/13/2024	61.36	62.08	60.89	61.30	666,938	61.30
11/12/2024	61.54	62.17	61.01	61.24	510,246	61.24
11/11/2024	62.44	62.54	61.80	61.93	467,829	61.93
11/08/2024	60.97	61.74	60.88	61.70	420,963	61.70
11/07/2024	62.36	62.36	61.03	61.18	615,536	61.18
11/06/2024	62.70	62.76	60.91	62.42	978,890	62.42
11/05/2024	59.10	60.00	58.70	59.95	842,446	59.95
11/04/2024	58.90	59.35	58.20	58.87	805,887	58.87
11/01/2024	59.03	59.92	58.65	58.84	920,038	58.84
10/31/2024	60.22	60.33	58.50	58.69	1,280,344	58.54
10/30/2024	62.34	62.59	60.31	60.51	1,249,945	60.36
10/29/2024	63.22	63.90	62.22	62.48	1,093,121	62.32
10/28/2024	62.81	63.96	62.61	63.46	996,048	63.30
10/25/2024	63.29	63.34	62.24	62.53	545,775	62.37
10/24/2024	62.21	63.00	61.26	62.84	982,037	62.68
10/23/2024	64.28	64.33	62.33	62.68	1,228,376	62.52
10/22/2024	64.20	66.98	63.79	64.39	2,058,713	64.23
10/21/2024	63.46	63.84	62.82	63.60	1,071,991	63.44
10/18/2024	62.26	63.36	61.90	62.72	856,716	62.56
10/17/2024	62.22	62.67	61.95	62.25	503,951	62.09
10/16/2024	61.33	61.98	60.90	61.92	640,998	61.76
10/15/2024	61.31	61.94	60.67	60.71	742,868	60.55
10/14/2024	60.42	61.31	59.87	61.03	826,800	60.87
10/11/2024	58.69	60.57	58.69	60.47	1,007,729	60.32
10/10/2024	57.88	59.36	57.50	58.71	780,161	58.56
10/09/2024	59.12	59.84	58.47	59.35	579,667	59.20
10/08/2024	60.30	60.50	59.03	59.51	654,529	59.36
10/07/2024	59.59	60.46	59.59	60.30	360,193	60.15