Hexcel Stock Price History (NYSE:HXL)

Add to My Stocks
$51.76 $0.08 (0.15%) HXL stock closing price Dec 02, 2016 (Closing)

The 10 year data of Hexcel stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Hexcel price to earnings ratio data. The Hexcel stock price history chart shows that the stock price was at a low of 4.59 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0251.6851.8851.2551.7649233720.142.42
2016-12-0151.7551.8951.0851.6841965020.112.41
2016-11-3051.3651.9951.3651.7256789120.132.41
2016-11-2951.3151.8251.1551.5652510720.062.41
2016-11-2551.2751.5050.9851.4736164120.032.40
2016-11-2349.8851.3749.7551.29108133719.962.39
2016-11-2249.4050.1249.3550.0457650519.472.34
2016-11-2148.7249.3148.5649.2447750719.162.30
2016-11-1848.3148.7248.1048.5146283218.882.26
2016-11-1748.3848.3947.9848.1640546818.742.25
2016-11-1648.7548.7848.1448.3138025418.802.26
2016-11-1548.0048.9847.7348.9881507119.062.29
2016-11-1447.7648.3947.7648.0267074518.692.24
2016-11-1146.9547.6246.9547.5466379618.502.22
2016-11-1048.1248.2346.9247.17153283718.352.20
2016-11-0945.9248.0545.4447.7397741218.572.23
2016-11-0846.0046.4145.5746.2762099518.002.16
2016-11-0746.2546.4445.8146.1360699417.952.15
2016-11-0445.3945.9044.7245.62105268217.752.13
2016-11-0344.9145.5744.6445.41133011017.672.12
2016-11-0244.9045.2944.6144.77101042017.422.09
2016-11-0145.7545.8144.7844.9166271817.482.10
2016-10-3145.1345.5845.0145.4982432117.702.12
2016-10-2845.0245.7644.9645.0564593217.532.10
2016-10-2745.4545.5444.8945.0052429517.512.10
2016-10-2644.7545.4744.7545.3379081317.642.12
2016-10-2544.4645.0644.3844.9482168717.492.10
2016-10-2444.2444.8544.0444.5395397117.332.08
2016-10-2143.5544.2043.2143.66134103916.992.04
2016-10-2046.0946.1044.0044.06159672417.142.06
2016-10-1942.6542.9542.5042.5258194517.722.05
2016-10-1842.4642.6941.9142.52101744517.722.05
2016-10-1742.2442.4741.9942.0468933117.522.02
2016-10-1442.4342.7342.0842.2043824817.582.03
2016-10-1341.7642.2941.0342.1464273117.562.03
2016-10-1242.4342.6442.1142.2852762717.622.04
2016-10-1143.2843.3042.1042.4666429417.692.04
2016-10-1043.6244.0943.4643.5054949818.132.09
2016-10-0744.3144.6543.3643.4284340918.092.09
2016-10-0644.7444.8944.4744.8136065818.672.16
2016-10-0544.3444.9244.2344.7942888318.662.16
2016-10-0444.1244.4943.9844.0939658818.372.12
2016-10-0344.2144.4343.8743.9738194718.322.12
2016-09-3043.6044.5443.3144.3060276818.462.13
2016-09-2943.7844.0243.2043.3520337818.062.09
2016-09-2843.7044.0943.3943.9321486318.302.11
2016-09-2743.2643.8543.1143.6715731318.202.10
2016-09-2643.3643.7043.0843.3218877418.052.09
2016-09-2343.3643.6643.1743.5126792518.132.09
2016-09-2243.2844.0143.2843.6839997318.202.10
2016-09-2142.8443.1742.6243.0815314417.952.07
2016-09-2043.2543.2542.6842.7443012017.812.06
2016-09-1942.9743.4042.8042.9625416817.902.07
2016-09-1643.5843.7142.8442.8953116017.872.06
2016-09-1543.1843.8943.0343.8427861318.272.11
2016-09-1443.9144.2543.0943.1943984618.002.08
2016-09-1344.7344.8643.9844.1738918718.402.13
2016-09-1243.8845.2443.6245.0443349018.772.17
2016-09-0945.0045.1344.0444.0644218518.362.12
2016-09-0845.5045.7245.3545.4738537018.952.19
2016-09-0745.0445.7645.0145.6851595819.032.20
2016-09-0645.4245.5045.0045.1226901418.802.17
2016-09-0245.1245.5145.0145.4720883618.952.19
2016-09-0144.7644.9244.1944.8442004618.682.16
2016-08-3145.3745.5144.7744.8544921118.692.16
2016-08-3045.5745.6645.4045.5421425918.982.19
2016-08-2945.2345.9045.2345.6030115519.002.20
2016-08-2645.2345.6644.9445.2537678918.852.18
2016-08-2544.9245.2344.8045.1937987618.832.18
2016-08-2445.0645.2644.8844.9524666818.732.16
2016-08-2344.9045.2944.8745.2246971518.842.18
2016-08-2244.9845.1344.6744.8930217118.702.16
2016-08-1944.9145.3244.8845.1632394618.822.17
2016-08-1844.9345.1844.8245.1223648218.802.17
2016-08-1744.6744.8344.4544.8228767118.682.16
2016-08-1644.9045.0144.5344.5734941118.572.15
2016-08-1544.4145.2844.4145.0526671018.772.17
2016-08-1244.2444.6644.0344.5233229918.552.14
2016-08-1144.1144.5643.9344.2257159918.432.13
2016-08-1044.0944.1143.6743.9946953418.332.12
2016-08-0944.4044.6743.8244.2256249918.432.13
2016-08-0844.4044.5544.2044.3251789318.472.13
2016-08-0544.0744.5543.9444.3843921318.492.14
2016-08-0443.9944.3743.4143.9096627418.292.11
2016-08-0343.0744.1243.0143.9975929118.332.12
2016-08-0243.6743.8943.0743.1158175617.962.08
2016-08-0142.9643.9742.9143.72102780318.222.10
2016-07-2942.4843.2142.0143.1782941317.992.08
2016-07-2843.6243.6242.8643.2850052818.032.08
Get more Data

Hexcel Stock Chart

View HXL PE ratio, PS ratio stocks charts and compare with peers.
HXL Chart
Note: Compare Hexcel stock price history with the index and industry peers.

Hexcel Historical Prices: Past 5 years

Max Stock Price 54.48 Aug 10,2015
Min Stock Price 22.53 Aug 30,2012
Avg Stock Price 38.3

Hexcel Historical PE ratio: Past 5 years

Max PE Ratio 26.51 Jan 22,2014
Min PE Ratio 14.35 Aug 30,2012
Avg PE Ratio 19.75

Hexcel Historical PS ratio: Past 5 years

Max PS Ratio 2.82 Jan 22,2014
Min PS Ratio 1.5 Aug 01,2012
Avg PS Ratio 2.16

HXL Industry Peers

Company Price Change (%)
Heico (HEI)80.050.6 (0.76%)
Orbital Atk (OA)86.630.89 (1.04%)
Boeing (BA)152.250.14 (0.09%)
Graftech (GTI)5.050.01 (0.2%)
Triumph (TGI)27.050.65 (2.35%)
Spirit Aerosystems (SPR)58.730.26 (0.44%)
China Carbon Graphite (CHGI)0.030 (0%)

Hexcel historical quotes helps an investor analyze a company's history and do Hexcel stock analysis . The price and volume changes on a daily basis is provided in the Hexcel stock price history. A large fluctuation in price and volume indicates a highly volatile stock. HXL closed at 51.76 and traded with a volume of 492337 on the last trading day. The company's P/S ratio was at a high of 2.82 on 22 Jan, 2014 according to our Hexcel stock market history data. .