Hexcel Corporation - Price History

Monthly price history for HXL (Hexcel Corporation)

DateAdjusted priceReal price
October 2022 51.72 USD 51.72 USD
September 2022 51.72 USD 51.72 USD
August 2022 58.67 USD 58.67 USD
July 2022 60.51 USD 60.51 USD
June 2022 52.31 USD 52.31 USD
May 2022 57.45 USD 57.45 USD
April 2022 54.27 USD 54.36 USD
March 2022 59.37 USD 59.47 USD
February 2022 57.80 USD 57.90 USD
January 2022 51.99 USD 52.17 USD
December 2021 51.62 USD 51.80 USD
November 2021 51.20 USD 51.38 USD
October 2021 56.54 USD 56.74 USD
September 2021 59.18 USD 59.39 USD
August 2021 56.51 USD 56.71 USD
July 2021 54.23 USD 54.42 USD
June 2021 62.18 USD 62.40 USD
May 2021 59.25 USD 59.46 USD
April 2021 56.21 USD 56.41 USD
March 2021 55.80 USD 56.00 USD
February 2021 53.57 USD 53.76 USD
January 2021 43.51 USD 43.66 USD
December 2020 48.32 USD 48.49 USD
November 2020 49.35 USD 49.52 USD
October 2020 33.36 USD 33.48 USD
September 2020 33.43 USD 33.55 USD
August 2020 39.25 USD 39.39 USD
July 2020 37.17 USD 37.30 USD
June 2020 45.06 USD 45.22 USD
May 2020 36.06 USD 36.19 USD
April 2020 34.47 USD 34.59 USD
March 2020 37.06 USD 37.19 USD
February 2020 64.40 USD 64.63 USD
January 2020 73.79 USD 74.22 USD
December 2019 72.88 USD 73.31 USD
November 2019 79.17 USD 79.63 USD
October 2019 74.19 USD 74.62 USD
September 2019 81.47 USD 82.13 USD
August 2019 83.47 USD 84.15 USD
July 2019 80.93 USD 81.76 USD
June 2019 80.06 USD 80.88 USD
May 2019 72.05 USD 72.79 USD
April 2019 69.85 USD 70.71 USD
March 2019 68.31 USD 69.16 USD
February 2019 71.26 USD 72.14 USD
January 2019 66.74 USD 67.71 USD
December 2018 56.52 USD 57.34 USD
November 2018 60.78 USD 61.67 USD
October 2018 57.53 USD 58.52 USD
September 2018 65.92 USD 67.05 USD
August 2018 65.00 USD 66.12 USD
July 2018 67.70 USD 69.01 USD
June 2018 65.12 USD 66.38 USD
May 2018 69.48 USD 70.83 USD
April 2018 65.08 USD 66.47 USD
March 2018 63.24 USD 64.59 USD
February 2018 65.87 USD 67.28 USD
January 2018 66.80 USD 68.35 USD
December 2017 60.44 USD 61.85 USD
November 2017 60.59 USD 62.00 USD
October 2017 59.31 USD 60.69 USD
September 2017 56.00 USD 57.42 USD
August 2017 52.44 USD 53.77 USD
July 2017 49.78 USD 51.17 USD
June 2017 51.36 USD 52.79 USD
May 2017 50.04 USD 51.43 USD
April 2017 50.35 USD 51.75 USD
March 2017 52.96 USD 54.55 USD
February 2017 53.38 USD 54.98 USD
January 2017 49.75 USD 51.35 USD
December 2016 49.83 USD 51.44 USD
November 2016 50.10 USD 51.72 USD
October 2016 44.07 USD 45.49 USD
September 2016 42.81 USD 44.30 USD
August 2016 43.34 USD 44.85 USD
July 2016 41.61 USD 43.17 USD
June 2016 40.14 USD 41.64 USD
May 2016 42.09 USD 43.67 USD
April 2016 43.53 USD 45.27 USD
March 2016 42.03 USD 43.71 USD
February 2016 39.74 USD 41.33 USD
January 2016 39.69 USD 41.38 USD
December 2015 44.55 USD 46.45 USD
November 2015 45.17 USD 47.09 USD
October 2015 44.43 USD 46.32 USD
September 2015 42.94 USD 44.86 USD
August 2015 46.19 USD 48.26 USD
July 2015 49.67 USD 51.89 USD
June 2015 47.52 USD 49.74 USD
May 2015 47.04 USD 49.24 USD
April 2015 47.91 USD 50.15 USD
March 2015 49.02 USD 51.42 USD
February 2015 45.36 USD 47.58 USD
January 2015 42.17 USD 44.23 USD
December 2014 39.47 USD 41.49 USD
November 2014 41.18 USD 43.29 USD
October 2014 39.85 USD 41.89 USD
September 2014 37.76 USD 39.70 USD
August 2014 39.18 USD 41.19 USD
July 2014 35.43 USD 37.25 USD
June 2014 38.91 USD 40.90 USD
May 2014 39.05 USD 41.05 USD
April 2014 39.66 USD 41.69 USD
March 2014 41.42 USD 43.54 USD
February 2014 42.81 USD 45.00 USD
January 2014 39.65 USD 41.68 USD
December 2013 42.51 USD 44.69 USD
November 2013 41.79 USD 43.93 USD
October 2013 40.25 USD 42.31 USD
September 2013 36.91 USD 38.80 USD
August 2013 33.84 USD 35.57 USD
July 2013 33.49 USD 35.21 USD
June 2013 32.39 USD 34.05 USD
May 2013 33.07 USD 34.77 USD
April 2013 29.01 USD 30.50 USD
March 2013 27.60 USD 29.01 USD
February 2013 25.92 USD 27.25 USD
January 2013 25.48 USD 26.79 USD
December 2012 25.65 USD 26.96 USD
November 2012 24.59 USD 25.85 USD
October 2012 24.31 USD 25.56 USD
September 2012 22.85 USD 24.02 USD
August 2012 21.56 USD 22.67 USD
July 2012 22.15 USD 23.29 USD
June 2012 24.53 USD 25.79 USD
May 2012 23.19 USD 24.38 USD
April 2012 26.04 USD 27.38 USD
March 2012 22.84 USD 24.01 USD
February 2012 24.04 USD 25.27 USD
January 2012 23.85 USD 25.07 USD
December 2011 23.03 USD 24.21 USD
November 2011 23.70 USD 24.92 USD
October 2011 23.51 USD 24.71 USD
September 2011 21.08 USD 22.16 USD
August 2011 21.85 USD 22.97 USD
July 2011 22.77 USD 23.94 USD
June 2011 20.82 USD 21.89 USD
May 2011 19.66 USD 20.67 USD
April 2011 20.48 USD 21.53 USD
March 2011 18.73 USD 19.69 USD
February 2011 17.65 USD 18.55 USD
January 2011 18.09 USD 19.02 USD
December 2010 17.21 USD 18.09 USD
November 2010 16.31 USD 17.15 USD
October 2010 16.90 USD 17.77 USD
September 2010 16.92 USD 17.79 USD
August 2010 16.23 USD 17.06 USD
July 2010 17.78 USD 18.69 USD
June 2010 14.75 USD 15.51 USD
May 2010 15.19 USD 15.97 USD
April 2010 15.41 USD 16.20 USD
March 2010 13.74 USD 14.44 USD
February 2010 10.48 USD 11.02 USD
January 2010 10.46 USD 11.00 USD
December 2009 12.35 USD 12.98 USD
November 2009 10.04 USD 10.55 USD
October 2009 10.46 USD 11.00 USD
September 2009 10.88 USD 11.44 USD
August 2009 10.35 USD 10.88 USD
July 2009 9.71 USD 10.21 USD
June 2009 9.07 USD 9.53 USD
May 2009 10.17 USD 10.69 USD
April 2009 9.12 USD 9.59 USD
March 2009 6.25 USD 6.57 USD
February 2009 5.91 USD 6.21 USD
January 2009 7.89 USD 8.29 USD
December 2008 7.03 USD 7.39 USD
November 2008 7.13 USD 7.50 USD
October 2008 12.56 USD 13.20 USD
September 2008 13.02 USD 13.69 USD
August 2008 19.77 USD 20.78 USD
July 2008 18.05 USD 18.98 USD
June 2008 18.36 USD 19.30 USD
May 2008 25.17 USD 26.46 USD
April 2008 21.29 USD 22.38 USD
March 2008 18.18 USD 19.11 USD
February 2008 19.21 USD 20.19 USD
January 2008 20.77 USD 21.83 USD
December 2007 23.10 USD 24.28 USD
November 2007 24.23 USD 25.47 USD
October 2007 23.81 USD 25.03 USD
September 2007 21.60 USD 22.71 USD
August 2007 20.73 USD 21.79 USD
July 2007 20.68 USD 21.74 USD
June 2007 20.04 USD 21.07 USD
May 2007 22.00 USD 23.13 USD
April 2007 20.64 USD 21.70 USD
March 2007 18.88 USD 19.85 USD
February 2007 17.17 USD 18.05 USD
January 2007 18.30 USD 19.24 USD
December 2006 16.56 USD 17.41 USD
November 2006 17.03 USD 17.90 USD
October 2006 15.40 USD 16.19 USD
September 2006 13.46 USD 14.15 USD
August 2006 14.29 USD 15.02 USD
July 2006 13.67 USD 14.37 USD
June 2006 14.94 USD 15.71 USD
May 2006 19.58 USD 20.58 USD
April 2006 21.01 USD 22.09 USD
March 2006 20.90 USD 21.97 USD
February 2006 20.47 USD 21.52 USD
January 2006 19.85 USD 20.87 USD
December 2005 17.17 USD 18.05 USD
November 2005 15.82 USD 16.63 USD
October 2005 15.05 USD 15.82 USD
September 2005 17.40 USD 18.29 USD
August 2005 18.50 USD 19.45 USD
July 2005 16.44 USD 17.28 USD
June 2005 16.09 USD 16.92 USD
May 2005 15.54 USD 16.34 USD
April 2005 15.60 USD 16.40 USD
March 2005 14.75 USD 15.51 USD
February 2005 15.82 USD 16.63 USD
January 2005 14.01 USD 14.73 USD
December 2004 13.79 USD 14.50 USD
November 2004 14.51 USD 15.25 USD
October 2004 14.74 USD 15.50 USD
September 2004 13.15 USD 13.82 USD
August 2004 12.50 USD 13.14 USD
July 2004 11.18 USD 11.75 USD
June 2004 11.02 USD 11.58 USD
May 2004 8.09 USD 8.50 USD
April 2004 7.99 USD 8.40 USD
March 2004 6.92 USD 7.28 USD
February 2004 7.18 USD 7.55 USD
January 2004 7.23 USD 7.60 USD
December 2003 7.05 USD 7.41 USD
November 2003 6.60 USD 6.94 USD
October 2003 6.48 USD 6.81 USD
September 2003 5.61 USD 5.90 USD
August 2003 5.26 USD 5.53 USD
July 2003 4.58 USD 4.81 USD
June 2003 3.04 USD 3.20 USD
May 2003 3.14 USD 3.30 USD
April 2003 3.67 USD 3.86 USD
March 2003 2.77 USD 2.91 USD
February 2003 2.76 USD 2.90 USD
January 2003 2.74 USD 2.88 USD
December 2002 2.85 USD 3.00 USD
November 2002 2.33 USD 2.45 USD
October 2002 1.64 USD 1.72 USD
September 2002 2.36 USD 2.48 USD
August 2002 3.23 USD 3.40 USD
July 2002 3.57 USD 3.75 USD
June 2002 4.14 USD 4.35 USD
May 2002 4.45 USD 4.68 USD
April 2002 4.36 USD 4.58 USD
March 2002 3.80 USD 4.00 USD
February 2002 2.87 USD 3.02 USD
January 2002 2.35 USD 2.47 USD
December 2001 2.93 USD 3.08 USD
November 2001 2.45 USD 2.58 USD
October 2001 3.26 USD 3.43 USD
September 2001 3.80 USD 4.00 USD
August 2001 7.90 USD 8.31 USD
July 2001 7.07 USD 7.43 USD
June 2001 12.13 USD 12.75 USD
May 2001 10.08 USD 10.60 USD
April 2001 8.83 USD 9.28 USD
March 2001 9.46 USD 9.95 USD
February 2001 10.44 USD 10.98 USD
January 2001 11.13 USD 11.70 USD
December 2000 8.50 USD 8.94 USD
November 2000 8.86 USD 9.31 USD
October 2000 10.40 USD 10.94 USD
September 2000 12.72 USD 13.38 USD
August 2000 13.14 USD 13.81 USD
July 2000 13.61 USD 14.31 USD
June 2000 9.04 USD 9.50 USD
May 2000 7.37 USD 7.75 USD
April 2000 8.09 USD 8.50 USD
March 2000 4.76 USD 5.00 USD
February 2000 4.64 USD 4.88 USD
January 2000 4.99 USD 5.25 USD
December 1999 5.29 USD 5.56 USD
November 1999 5.65 USD 5.94 USD
October 1999 5.11 USD 5.38 USD
September 1999 5.53 USD 5.81 USD
August 1999 7.97 USD 8.38 USD
July 1999 8.09 USD 8.50 USD
June 1999 9.63 USD 10.13 USD
May 1999 10.17 USD 10.69 USD
April 1999 8.44 USD 8.88 USD
March 1999 6.90 USD 7.25 USD
February 1999 8.03 USD 8.44 USD
January 1999 8.80 USD 9.25 USD
December 1998 7.97 USD 8.38 USD
November 1998 8.74 USD 9.19 USD
October 1998 10.40 USD 10.94 USD
September 1998 10.23 USD 10.75 USD
August 1998 9.22 USD 9.69 USD
July 1998 13.50 USD 14.19 USD
June 1998 21.76 USD 22.88 USD
May 1998 26.04 USD 27.38 USD
April 1998 26.58 USD 27.94 USD
March 1998 26.16 USD 27.50 USD
February 1998 25.03 USD 26.31 USD
January 1998 23.19 USD 24.38 USD
December 1997 23.72 USD 24.94 USD
November 1997 24.08 USD 25.31 USD
October 1997 25.50 USD 26.81 USD
September 1997 27.29 USD 28.69 USD
August 1997 26.46 USD 27.81 USD
July 1997 24.73 USD 26.00 USD
June 1997 16.41 USD 17.25 USD
May 1997 17.12 USD 18.00 USD
April 1997 17.00 USD 17.88 USD
March 1997 16.77 USD 17.63 USD
February 1997 18.31 USD 19.25 USD
January 1997 17.84 USD 18.75 USD
December 1996 15.46 USD 16.25 USD
November 1996 16.88 USD 17.75 USD
October 1996 17.36 USD 18.25 USD
September 1996 18.43 USD 19.38 USD
August 1996 16.77 USD 17.63 USD
July 1996 14.51 USD 15.25 USD
June 1996 14.51 USD 15.25 USD
May 1996 14.27 USD 15.00 USD
April 1996 12.01 USD 12.63 USD
March 1996 11.18 USD 11.75 USD
February 1996 11.89 USD 12.50 USD
January 1996 10.46 USD 11.00 USD
December 1995 10.70 USD 11.25 USD
November 1995 9.04 USD 9.50 USD
October 1995 7.97 USD 8.38 USD
September 1995 10.11 USD 10.63 USD
August 1995 10.46 USD 11.00 USD
July 1995 9.51 USD 10.00 USD
June 1995 6.90 USD 7.25 USD
May 1995 5.23 USD 5.50 USD
April 1995 4.88 USD 5.13 USD
March 1995 4.76 USD 5.00 USD
February 1995 4.28 USD 4.50 USD
January 1995 4.64 USD 4.88 USD
December 1994 4.28 USD 4.50 USD
November 1994 4.04 USD 4.25 USD
October 1994 4.64 USD 4.88 USD
September 1994 5.35 USD 5.63 USD
August 1994 4.40 USD 4.63 USD
July 1994 3.21 USD 3.38 USD
June 1994 2.85 USD 3.00 USD
May 1994 3.09 USD 3.25 USD
April 1994 3.69 USD 3.88 USD
March 1994 3.33 USD 3.50 USD
February 1994 3.57 USD 3.75 USD
January 1994 3.09 USD 3.25 USD
December 1993 3.80 USD 4.00 USD
November 1993 5.95 USD 6.25 USD
October 1993 6.90 USD 7.25 USD
September 1993 5.71 USD 6.00 USD
August 1993 8.68 USD 9.13 USD
July 1993 9.27 USD 9.75 USD
June 1993 9.39 USD 9.88 USD
May 1993 9.27 USD 9.75 USD
April 1993 9.16 USD 9.63 USD
March 1993 9.16 USD 9.63 USD
February 1993 8.68 USD 9.13 USD
January 1993 8.56 USD 9.00 USD
December 1992 8.80 USD 9.25 USD
November 1992 11.41 USD 12.00 USD
October 1992 11.30 USD 11.88 USD
September 1992 11.19 USD 11.88 USD
August 1992 11.19 USD 11.88 USD
July 1992 12.02 USD 12.75 USD
June 1992 9.93 USD 10.63 USD
May 1992 11.80 USD 12.63 USD
April 1992 12.03 USD 12.88 USD
March 1992 12.27 USD 13.25 USD
February 1992 11.80 USD 12.75 USD
January 1992 11.11 USD 12.00 USD
December 1991 10.90 USD 11.88 USD
November 1991 10.79 USD 11.75 USD
October 1991 11.02 USD 12.00 USD
September 1991 12.05 USD 13.25 USD
August 1991 11.37 USD 12.50 USD
July 1991 11.03 USD 12.13 USD
June 1991 14.43 USD 16.00 USD
May 1991 14.21 USD 15.75 USD
April 1991 13.44 USD 15.00 USD
March 1991 10.19 USD 11.38 USD
February 1991 9.74 USD 10.88 USD
January 1991 9.85 USD 11.00 USD
December 1990 9.53 USD 10.75 USD
November 1990 9.64 USD 10.88 USD
October 1990 6.42 USD 7.25 USD
September 1990 6.87 USD 7.88 USD
August 1990 8.83 USD 10.13 USD
July 1990 9.81 USD 11.25 USD
June 1990 13.07 USD 15.13 USD
May 1990 13.94 USD 16.13 USD
April 1990 10.92 USD 12.75 USD
March 1990 12.75 USD 14.88 USD
February 1990 13.60 USD 15.88 USD
January 1990 14.35 USD 16.75 USD
December 1989 16.28 USD 19.13 USD
November 1989 17.02 USD 20.00 USD
October 1989 16.60 USD 19.50 USD
September 1989 18.93 USD 22.38 USD
August 1989 23.80 USD 28.13 USD
July 1989 24.13 USD 28.63 USD
June 1989 24.76 USD 29.38 USD
May 1989 27.82 USD 33.00 USD
April 1989 24.56 USD 29.25 USD
March 1989 24.67 USD 29.38 USD
February 1989 28.55 USD 34.00 USD
January 1989 26.24 USD 31.25 USD
December 1988 27.19 USD 32.50 USD
November 1988 29.29 USD 35.00 USD
October 1988 32.01 USD 38.25 USD
September 1988 31.91 USD 38.25 USD
August 1988 29.62 USD 35.50 USD
July 1988 30.25 USD 36.25 USD
June 1988 29.11 USD 35.00 USD
May 1988 27.03 USD 32.50 USD
April 1988 25.97 USD 31.33 USD
March 1988 24.59 USD 29.67 USD
February 1988 25.00 USD 30.17 USD
January 1988 20.10 USD 24.25 USD
December 1987 20.98 USD 25.42 USD
November 1987 17.88 USD 21.67 USD
October 1987 19.40 USD 23.50 USD
September 1987 31.86 USD 38.75 USD
August 1987 31.38 USD 38.17 USD
July 1987 27.48 USD 33.42 USD
June 1987 26.16 USD 31.92 USD
May 1987 25.96 USD 31.67 USD
April 1987 26.03 USD 31.75 USD
March 1987 26.28 USD 32.17 USD
February 1987 24.45 USD 29.92 USD
January 1987 21.18 USD 25.92 USD
December 1986 19.81 USD 24.33 USD
November 1986 20.62 USD 25.33 USD
October 1986 21.77 USD 26.75 USD
September 1986 21.43 USD 26.33 USD
August 1986 22.59 USD 27.75 USD
July 1986 20.82 USD 25.58 USD
June 1986 23.47 USD 28.83 USD
May 1986 21.98 USD 27.00 USD
April 1986 21.77 USD 26.75 USD
March 1986 20.55 USD 25.25 USD
February 1986 19.54 USD 24.00 USD
January 1986 18.04 USD 22.17 USD
December 1985 15.06 USD 18.50 USD
November 1985 15.47 USD 19.00 USD
October 1985 14.58 USD 17.92 USD
September 1985 14.52 USD 17.83 USD
August 1985 16.62 USD 20.42 USD
July 1985 17.09 USD 21.00 USD
June 1985 15.33 USD 18.83 USD
May 1985 13.77 USD 16.92 USD
April 1985 13.97 USD 17.17 USD
March 1985 14.24 USD 17.50 USD
February 1985 15.94 USD 19.58 USD
January 1985 15.47 USD 19.00 USD
December 1984 15.19 USD 18.67 USD
November 1984 14.58 USD 17.92 USD
October 1984 15.60 USD 19.17 USD
September 1984 14.24 USD 17.50 USD
August 1984 14.24 USD 17.50 USD
July 1984 13.02 USD 16.00 USD
June 1984 12.35 USD 15.17 USD
May 1984 10.58 USD 13.00 USD
April 1984 10.04 USD 12.33 USD
March 1984 10.24 USD 12.58 USD
February 1984 9.84 USD 12.08 USD
January 1984 11.06 USD 13.58 USD
December 1983 11.40 USD 14.00 USD
November 1983 12.35 USD 15.17 USD
October 1983 10.45 USD 12.83 USD
September 1983 14.31 USD 17.58 USD
August 1983 14.38 USD 17.67 USD
July 1983 14.79 USD 18.17 USD
June 1983 13.50 USD 16.58 USD
May 1983 13.02 USD 16.00 USD
April 1983 11.80 USD 14.50 USD
March 1983 11.53 USD 14.17 USD
February 1983 12.89 USD 15.83 USD
January 1983 13.57 USD 16.67 USD
December 1982 10.58 USD 13.00 USD
November 1982 11.26 USD 13.83 USD
October 1982 10.85 USD 13.33 USD
September 1982 9.63 USD 11.83 USD
August 1982 9.56 USD 11.75 USD
July 1982 8.41 USD 10.33 USD
June 1982 7.19 USD 8.83 USD
May 1982 7.19 USD 8.83 USD
April 1982 7.80 USD 9.58 USD
March 1982 7.80 USD 9.58 USD
February 1982 8.68 USD 10.67 USD
January 1982 9.77 USD 12.00 USD
December 1981 11.46 USD 14.08 USD
November 1981 12.48 USD 15.33 USD
October 1981 12.62 USD 15.50 USD
September 1981 13.43 USD 16.50 USD
August 1981 15.06 USD 18.50 USD
July 1981 17.77 USD 21.83 USD
June 1981 19.47 USD 23.92 USD
May 1981 22.18 USD 27.25 USD
April 1981 21.16 USD 26.00 USD
March 1981 21.30 USD 26.17 USD
February 1981 19.13 USD 23.50 USD
January 1981 20.35 USD 25.00 USD
December 1980 22.25 USD 27.33 USD
November 1980 21.03 USD 25.83 USD
October 1980 20.82 USD 25.58 USD
September 1980 22.66 USD 27.83 USD
August 1980 21.10 USD 25.92 USD
July 1980 19.26 USD 23.67 USD
June 1980 16.62 USD 20.42 USD
May 1980 16.69 USD 20.50 USD
April 1980 14.52 USD 17.83 USD
March 1980 13.77 USD 16.92 USD

HXL

Price: 51.72USD

52 week range price:
46.77
65.82

Dividend Yield: 0.38%

5-year range yield:
0.38%
0.76%

Forward Dividend Yield: 0.77%

Payout Ratio: 14.39%

Payout Ratio Range:
7.09%
180.18%

Dividend Per Share: 0.40 USD

Earnings Per Share: 1.99 USD

P/E Ratio: 49.22

Exchange: NYQ

Sector: Industrials

Industry: Aerospace & Defense

Volume: 278405

Ebitda: 121.4 million

Market Capitalization: 4.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 1

Links: