Hexcel Stock Price History, HXL Historical Prices

Add to My Stocks
$70.8 $0.24 (0.34%) HXL stock closing price Jun 18, 2018 (Closing)

Hexcel stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Hexcel P/E ratio data for the stock. The stock price was at a 5 year high of $73.26 on Jun 11, 2018 as seen from Hexcel stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 70.59 71.08 70.45 70.8 515,990 23.06 3.13
2018-06-15 70.71 71.4 70.17 71.04 702,678 23.14 3.14
2018-06-14 70.37 71.24 70.37 71.1 760,996 23.16 3.15
2018-06-13 69.99 70.54 69.56 70.08 562,802 22.83 3.1
2018-06-12 73.06 73.41 69.38 69.98 1,572,802 22.8 3.1
2018-06-11 72.89 73.42 72.73 73.26 380,201 23.86 3.24
2018-06-08 72.21 73.14 72.06 73.09 346,150 23.81 3.23
2018-06-07 72.54 72.94 71.95 72.41 282,490 23.59 3.2
2018-06-06 71.81 72.68 71.54 72.58 405,065 23.64 3.21
2018-06-05 71.81 71.92 71.17 71.6 283,470 23.32 3.17
2018-06-04 71.68 72 71.5 71.71 320,059 23.36 3.17
2018-06-01 71.26 71.89 71.19 71.46 445,013 23.28 3.16
2018-05-31 71.2 71.48 70.31 70.83 301,907 23.07 3.13
2018-05-30 70.87 71.76 70.67 71.28 449,861 23.22 3.15
2018-05-29 70.91 71.11 69.91 70.56 527,279 22.98 3.12
2018-05-25 71.77 71.93 71.13 71.26 446,777 23.21 3.15
2018-05-24 71.22 72.19 71.16 71.87 331,216 23.41 3.18
2018-05-23 71 71.44 70.66 71.25 555,733 23.21 3.15
2018-05-22 72.17 72.34 71.29 71.35 347,051 23.24 3.16
2018-05-21 71.68 72.3 71.67 71.97 310,392 23.44 3.18
2018-05-18 70.56 71.36 70.48 71.2 405,128 23.19 3.15
2018-05-17 69.97 70.87 69.97 70.43 354,767 22.94 3.12
2018-05-16 69.8 70.44 69.71 69.89 430,228 22.77 3.09
2018-05-15 69.67 70.16 69.56 69.82 335,480 22.74 3.09
2018-05-14 69.56 70.17 69.56 69.95 426,937 22.79 3.09
2018-05-11 69.39 69.9 69.25 69.64 363,315 22.68 3.08
2018-05-10 69.06 69.55 68.95 69.34 290,457 22.59 3.07
2018-05-09 68.54 69.44 68.52 69.09 418,745 22.51 3.06
2018-05-08 67.46 68.77 67.46 68.44 441,101 22.29 3.03
2018-05-07 67.29 68.2 67.02 67.74 369,074 22.07 3
2018-05-04 65.55 67.29 65.43 66.96 322,136 21.81 2.96
2018-05-03 65.34 66.11 64.96 65.82 319,660 21.44 2.91
2018-05-02 66.25 66.59 65.68 65.74 429,875 21.41 2.91
2018-05-01 66.37 66.58 65.32 66.2 538,190 21.56 2.93
2018-04-30 66.95 67.36 66.44 66.47 510,086 21.65 2.94
2018-04-27 66.75 67.1 66.05 66.76 437,293 21.75 2.95
2018-04-26 66.93 67.43 66.01 66.74 321,851 21.74 2.95
2018-04-25 67.5 67.52 66.18 66.59 548,081 21.69 2.95
2018-04-24 68.29 69.44 65.4 67.56 1,309,205 22.01 2.99
2018-04-23 65.38 65.56 64.76 65.05 225,329 21.05 2.97
2018-04-20 65.78 65.84 64.93 65.3 312,307 21.13 2.98
2018-04-19 65.72 66.32 65.44 65.85 206,690 21.31 3
2018-04-18 65.83 66.22 65.28 65.74 409,605 21.28 3
2018-04-17 65.85 66.01 65.12 65.44 376,601 21.18 2.98
2018-04-16 65.17 65.57 64.86 65.35 271,179 21.15 2.98
2018-04-13 65.61 65.66 64.57 64.68 290,808 20.93 2.95
2018-04-12 65.58 65.9 65.36 65.42 291,027 21.17 2.98
2018-04-11 64.64 65.64 64.62 65.22 440,248 21.11 2.97
2018-04-10 65.25 66.22 64.76 64.98 280,366 21.03 2.96
2018-04-09 65.07 65.57 64.27 64.34 286,591 20.82 2.93
2018-04-06 65.22 65.79 63.85 64.48 344,669 20.87 2.94
2018-04-05 65.54 66.05 65.21 65.88 479,794 21.32 3
2018-04-04 63.31 65.17 63.26 65.08 306,690 21.06 2.97
2018-04-03 63.63 64.76 63.58 64.66 374,393 20.93 2.95
2018-04-02 64.46 64.59 62.53 63.37 286,903 20.51 2.89
2018-03-30 0 0 0 64.59 0 - -
2018-03-29 64.44 64.98 63.61 64.59 487,163 20.9 2.95
2018-03-28 64.76 64.85 63.75 64.16 491,685 20.76 2.93
2018-03-27 66.19 66.19 64.23 64.57 475,201 20.9 2.95
2018-03-26 65.32 66.35 64.82 66.2 333,004 21.42 3.02
2018-03-23 64.57 65.7 64.26 64.34 391,109 20.82 2.93
2018-03-22 66.19 66.32 64.56 64.56 615,468 20.89 2.94
2018-03-21 67.01 67.73 66.73 66.92 808,742 21.66 3.05
2018-03-20 66.72 67.59 66.59 66.91 378,802 21.65 3.05
2018-03-19 66.57 66.75 65.92 66.69 584,989 21.58 3.04
2018-03-16 67.33 67.72 66.48 66.81 803,181 21.62 3.05
2018-03-15 67.15 67.62 66.44 67.41 292,319 21.82 3.07
2018-03-14 68.62 68.62 66.81 67.05 343,563 21.7 3.06
2018-03-13 68.47 68.75 67.97 68.13 280,419 22.05 3.11
2018-03-12 69.23 69.52 68.13 68.29 337,832 22.1 3.11
2018-03-09 68.44 69.27 67.95 69.08 430,088 22.36 3.15
2018-03-08 68 68.12 67.25 68.03 416,387 22.02 3.1
2018-03-07 66.7 67.95 66.7 67.75 435,919 21.93 3.09
2018-03-06 66.9 67.5 66.7 67.29 436,656 21.78 3.07
2018-03-05 65.39 67.06 65.39 66.86 605,822 21.64 3.05
2018-03-02 65.38 66.11 64.73 65.91 370,494 21.33 3.01
2018-03-01 67.42 67.42 65.23 65.84 516,037 21.31 3
2018-02-28 67.44 68.21 67.2 67.28 639,851 21.77 3.07
2018-02-27 67.74 68.26 67.32 67.32 404,345 21.79 3.07
2018-02-26 67.62 67.74 66.63 67.63 264,270 21.89 3.08
2018-02-23 66.67 67.38 66.5 67.38 236,389 21.81 3.07
2018-02-22 67.63 67.63 66.17 66.39 542,848 21.49 3.03
2018-02-21 67.05 67.88 66.91 67.22 645,525 21.75 3.07
2018-02-20 67.85 68.16 66.9 67.06 627,909 21.7 3.06
2018-02-19 0 0 0 68.1 0 - -
2018-02-16 67.89 68.41 67.54 68.1 390,411 22.04 3.11
2018-02-15 67.33 68.27 66.88 68.24 466,463 22.08 3.11
2018-02-14 65.18 67.02 65 66.78 545,310 21.61 3.05
2018-02-13 64.35 65.59 64.31 65.4 713,716 21.17 2.98
Get more Data

Hexcel Stock History 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 Stock Price History: Past 5 years

Max Stock Price73.26Jun 11,2018
Min Stock Price33.05Jun 25,2013
Avg Stock Price48.09

Hexcel Historical PE ratio: Past 5 years

Max PE Ratio26.51Jan 22,2014
Min PE Ratio15.73Feb 11,2016
Avg PE Ratio20.69

Hexcel Historical PS ratio: Past 5 years

Max PS Ratio3.24Jun 11,2018
Min PS Ratio1.94Jun 27,2016
Avg PS Ratio2.44

HXL Industry Peers

Company Price Change (%)
Teledyne Technologies (TDY)204.980.1 (0.05%)
B/e Aerospace (BEAV)64.470 (0%)
Triumph (TGI)20.10.35 (1.71%)
Spirit Aerosystems (SPR)88.20.1 (0.11%)
Triumph (TGI)20.10.35 (1.71%)
China Carbon Graphite (CHGI)0.040 (0%)
China Carbon Graphite (CHGI)0.040 (0%)

Hexcel share price history helps an investor analyze a company's history and do Hexcel stock analysis . Hexcel stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. HXL stock closed at $70.8 and traded with a volume of 515,990 on the last trading day. The company's P/S ratio was at a high of 3.24 on Jun 11, 2018 according to our Hexcel stock history data.