Hexcel Stock Price History, HXL Historical Prices

Add to My Stocks
$66.39 $0.83 (1.23%) HXL stock closing price Feb 22, 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 $68.7 on Feb 01, 2018 as seen from Hexcel stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 67.63 67.63 66.17 66.39 541,706 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
2018-02-16 67.89 68.42 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
2018-02-12 64.06 64.97 63.39 64.51 486,708 20.88 2.94
2018-02-09 63.89 64.16 61.86 63.42 617,773 20.52 2.89
2018-02-08 65.2 65.2 63.23 63.23 524,961 20.46 2.88
2018-02-07 64.37 65.79 64.22 64.74 549,684 20.95 2.95
2018-02-06 62.65 64.93 61.69 64.52 765,761 20.88 2.94
2018-02-05 66.5 67.11 63.34 63.99 811,863 20.71 2.92
2018-02-02 68.29 68.33 67.15 67.38 519,670 21.81 3.07
2018-02-01 68.18 68.86 67.85 68.7 495,218 22.23 3.13
2018-01-31 68 68.93 67.98 68.35 688,333 22.12 3.12
2018-01-30 67.71 68.36 66.95 67.55 686,066 21.86 3.08
2018-01-29 67.56 69.05 67.45 68.15 979,021 22.06 3.11
2018-01-26 66.51 67.97 65.31 67.62 1,095,451 24.41 3.13
2018-01-25 66.68 69.27 64.97 66.37 1,158,920 23.96 3.07
2018-01-24 65.03 65.71 64.97 65.3 613,537 23.57 3.02
2018-01-23 65.02 65.25 64.71 65 434,709 23.47 3.01
2018-01-22 64.95 65.2 64.36 65.1 372,869 23.5 3.02
2018-01-19 64.98 65.34 64.59 65.17 610,759 23.53 3.02
2018-01-18 64.75 64.89 64.4 64.68 868,987 23.35 3
2018-01-17 64.03 64.94 63.93 64.75 448,576 23.38 3
2018-01-16 64.65 65.32 63.74 63.81 551,191 23.04 2.96
2018-01-11 62.81 64.15 62.37 64.05 476,935 23.12 2.97
2018-01-10 62.81 62.85 62.2 62.47 750,470 22.55 2.89
2018-01-09 64.33 64.33 63.03 63.1 760,751 22.78 2.92
2018-01-08 63.07 64.28 62.75 64.23 822,032 23.19 2.98
2018-01-05 63.42 63.42 62.38 63.02 716,181 22.75 2.92
2018-01-04 62.93 63.23 62.7 63.05 679,753 22.76 2.92
2018-01-03 61.89 62.69 61.64 62.5 525,491 22.56 2.9
2018-01-02 62.22 62.46 60.99 61.67 677,248 22.26 2.86
2017-12-29 62.39 62.47 61.84 61.85 397,487 22.33 2.87
2017-12-28 62.31 62.46 61.99 62.24 337,268 22.47 2.88
2017-12-27 62.04 62.43 61.87 62.19 228,211 22.45 2.88
2017-12-26 62.58 62.91 62.01 62.07 194,451 22.41 2.88
2017-12-22 62.32 62.59 61.88 62.46 261,669 22.55 2.89
2017-12-21 61.66 62.36 61.41 62.33 304,150 22.5 2.89
2017-12-20 61.77 61.77 61.26 61.37 307,959 22.16 2.84
2017-12-19 61.96 62.22 61.56 61.57 605,210 22.23 2.85
2017-12-18 62.68 62.76 61.81 62.16 497,099 22.44 2.88
2017-12-15 61.35 62.13 61.26 61.91 739,975 22.35 2.87
2017-12-14 61.22 61.67 61.01 61.04 559,867 22.04 2.83
2017-12-13 60.91 61.91 60.83 61.2 666,177 22.09 2.83
2017-12-12 59.33 62.02 58.78 60.98 1,300,476 22.01 2.82
2017-12-11 60.44 60.63 59.18 59.34 578,065 21.42 2.75
2017-12-08 60.98 60.98 60.13 60.5 509,968 21.84 2.8
2017-12-07 60.74 60.98 60.29 60.72 999,814 21.92 2.81
2017-12-06 60 60.99 59.97 60.57 482,464 21.87 2.81
2017-12-05 60.71 60.84 59.74 59.78 278,102 21.58 2.77
2017-12-04 61.92 62.29 60.65 60.68 401,280 21.91 2.81
2017-12-01 61.99 62.04 60.12 61.22 309,905 22.1 2.84
2017-11-30 61.79 62.34 61.5 62 287,726 22.38 2.87
2017-11-29 61.56 61.9 61.5 61.67 198,188 22.26 2.86
2017-11-28 61.3 61.66 60.82 61.63 290,823 22.25 2.85
2017-11-27 60.45 61.25 60.36 60.92 572,541 21.99 2.82
2017-11-24 60.41 60.64 60.12 60.3 196,011 21.77 2.79
2017-11-23 0 0 0 60.25 0 - -
2017-11-22 60.24 60.49 60.15 60.25 304,251 21.75 2.79
2017-11-21 60.16 60.74 60 60.26 709,970 21.76 2.79
2017-11-20 59.38 60.13 59.38 60.11 344,944 21.7 2.78
2017-11-17 59.74 59.82 59.14 59.15 443,396 21.35 2.74
2017-11-16 59.58 60.66 59.45 59.82 392,293 21.6 2.77
2017-11-15 59.62 59.9 59.33 59.55 592,272 21.5 2.76
2017-11-14 59.87 60.19 59.62 60.05 891,276 21.68 2.78
2017-11-13 60.33 61.23 60 60.25 400,371 21.75 2.79
2017-11-10 60.5 60.84 60.17 60.42 526,268 21.81 2.8
2017-11-09 61.18 61.59 60.6 60.76 480,186 21.94 2.81
2017-11-08 61.58 61.65 60.9 61.19 346,219 22.09 2.83
2017-11-07 61.76 62.02 61.09 61.45 496,242 22.18 2.85
2017-11-06 61.18 61.96 60.5 61.79 491,635 22.31 2.86
2017-11-03 62.37 62.91 61.47 61.55 834,023 22.22 2.85
2017-11-02 61.6 62.82 61.33 62.66 1,045,018 22.62 2.9
2017-11-01 61.23 61.88 60.69 61.62 1,119,702 22.25 2.85
2017-10-31 61.2 61.35 60.69 60.69 546,398 21.91 2.81
2017-10-30 61.12 61.49 60.94 60.97 511,013 22.01 2.82
2017-10-27 62.13 62.23 61.1 61.21 665,677 22.1 2.84
2017-10-26 62.01 62.44 61.29 62.04 583,880 22.4 2.87
2017-10-25 62.4 62.51 61.22 62 920,298 22.38 2.87
2017-10-24 62.77 63.36 62.34 62.43 1,017,350 22.54 2.89
2017-10-23 63.74 63.93 62.83 62.9 1,075,699 22.71 2.91
2017-10-20 61.88 63.82 61.67 63.76 1,270,794 23.02 2.95
2017-10-19 58.74 61.88 58.12 61.39 1,810,237 22.16 2.84
2017-10-18 58.82 59.02 58.43 58.94 610,426 21.59 2.74
2017-10-17 59.03 59.55 58.43 58.55 570,186 21.45 2.72
2017-10-16 59.9 60 59.2 59.39 787,180 21.76 2.76
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 Price68.7Feb 01,2018
Min Stock Price26.81Mar 01,2013
Avg Stock Price45.76

Hexcel Historical PE ratio: Past 5 years

Max PE Ratio26.51Jan 22,2014
Min PE Ratio15.73Feb 11,2016
Avg PE Ratio20.48

Hexcel Historical PS ratio: Past 5 years

Max PS Ratio3.13Feb 01,2018
Min PS Ratio1.71Feb 25,2013
Avg PS Ratio2.37

HXL Industry Peers

Company Price Change (%)
Teledyne Technologies (TDY)188.862.99 (1.56%)
Elbit Systems (ESLT)144.90.55 (0.38%)
Triumph (TGI)26.950.05 (0.19%)
Spirit Aerosystems (SPR)91.290.74 (0.8%)
Triumph (TGI)26.950.05 (0.19%)
China Carbon Graphite (CHGI)0.080.02 (33.33%)
China Carbon Graphite (CHGI)0.080.02 (33.33%)

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 $66.39 and traded with a volume of 542,848 on the last trading day. The company's P/S ratio was at a high of 3.13 on Feb 01, 2018 according to our Hexcel stock history data.