The closing price for Hexcel (HXL) in May 2024 was $67.22, on May 31, 2024. It was up 6.6% for the month. The latest price is $81.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $67.42 | $67.68 | $66.45 | $67.22 | 860,700 |
May 30 2024 | $66.63 | $67.77 | $66.37 | $67.38 | 503,900 |
May 29 2024 | $67.29 | $67.68 | $66.35 | $66.40 | 509,600 |
May 28 2024 | $68.91 | $68.91 | $67.61 | $68.07 | 511,000 |
May 24 2024 | $67.77 | $69.19 | $67.68 | $68.84 | 610,900 |
May 23 2024 | $70.00 | $70.00 | $66.99 | $67.26 | 815,000 |
May 22 2024 | $68.48 | $69.69 | $68.48 | $69.58 | 681,000 |
May 21 2024 | $69.53 | $69.79 | $68.53 | $68.72 | 868,800 |
May 20 2024 | $70.51 | $70.51 | $69.39 | $69.67 | 891,100 |
May 17 2024 | $70.77 | $71.03 | $70.21 | $70.24 | 469,500 |
May 16 2024 | $70.92 | $71.09 | $70.48 | $70.70 | 602,200 |
May 15 2024 | $71.23 | $71.48 | $70.68 | $70.92 | 438,700 |
May 14 2024 | $70.42 | $71.11 | $70.30 | $71.02 | 625,200 |
May 13 2024 | $70.69 | $71.20 | $69.79 | $69.81 | 735,100 |
May 10 2024 | $71.81 | $71.81 | $70.24 | $70.30 | 1,036,300 |
May 09 2024 | $70.76 | $71.66 | $70.58 | $71.52 | 1,027,800 |
May 08 2024 | $70.71 | $71.52 | $70.00 | $70.91 | 1,463,300 |
May 07 2024 | $68.23 | $69.74 | $68.23 | $69.47 | 1,305,000 |
May 06 2024 | $66.97 | $68.89 | $66.97 | $68.71 | 1,234,800 |
May 03 2024 | $67.61 | $67.61 | $66.40 | $66.52 | 1,255,800 |
May 02 2024 | $65.15 | $66.52 | $65.15 | $66.24 | 1,560,900 |
May 01 2024 | $63.04 | $65.29 | $63.04 | $64.55 | 1,642,300 |
Daily pricing data for Hexcel dates back to 3/17/1980, and may be incomplete.