Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	81.14	81.99	80.82	81.08	81.08	0.15%	655,805
Mar 17, 2026	82.17	82.80	79.97	80.96	80.96	-1.05%	1,019,910
Mar 16, 2026	79.85	82.04	79.85	81.82	81.82	3.45%	1,038,565
Mar 13, 2026	83.29	83.73	76.70	79.09	79.09	-4.31%	2,513,297
Mar 12, 2026	83.16	83.56	81.34	82.65	82.65	-2.34%	1,437,614
Mar 11, 2026	85.96	86.24	84.25	84.63	84.63	-2.44%	1,275,166
Mar 10, 2026	87.10	88.14	86.10	86.75	86.75	-0.18%	1,241,170
Mar 9, 2026	87.75	87.78	85.58	86.91	86.91	-1.89%	1,953,249
Mar 6, 2026	87.89	89.26	86.67	88.58	88.58	-0.73%	1,201,786
Mar 5, 2026	90.91	91.80	87.76	89.23	89.23	-2.61%	1,410,171
Mar 4, 2026	92.94	93.51	90.71	91.62	91.62	-0.34%	1,641,964
Mar 3, 2026	92.78	93.16	90.17	91.93	91.93	-2.96%	1,025,803
Mar 2, 2026	95.00	95.22	93.34	94.73	94.73	2.20%	1,258,803
Feb 27, 2026	93.23	93.89	92.25	92.69	92.69	-1.18%	1,256,910
Feb 26, 2026	91.81	94.18	91.25	93.80	93.80	1.14%	1,257,213
Feb 25, 2026	94.46	94.46	91.42	92.74	92.74	0.34%	1,251,693
Feb 24, 2026	90.89	93.00	90.89	92.43	92.43	1.67%	1,117,697
Feb 23, 2026	89.62	91.72	89.13	90.91	90.91	1.08%	1,237,243
Feb 20, 2026	87.12	90.17	86.61	89.94	89.94	3.15%	1,165,079
Feb 19, 2026	87.45	88.22	85.41	87.19	87.19	-0.77%	1,375,252
Feb 18, 2026	89.12	90.19	87.23	87.87	87.87	-1.25%	1,432,421
Feb 17, 2026	89.90	90.25	88.38	88.98	88.98	-0.90%	1,305,550
Feb 13, 2026	89.05	90.98	88.89	89.79	89.79	0.94%	1,518,923
Feb 12, 2026	89.61	93.14	88.84	88.95	88.95	1.25%	1,838,625
Feb 11, 2026	87.90	89.00	86.91	87.85	87.85	1.12%	873,163
Feb 10, 2026	86.17	87.51	85.30	86.88	86.88	0.95%	1,089,261
Feb 9, 2026	85.85	86.63	85.40	86.06	86.06	0.07%	1,020,292
Feb 6, 2026	84.37	86.28	84.11	86.00	85.82	3.37%	902,516
Feb 5, 2026	81.81	83.30	81.37	83.20	83.03	0.80%	995,042
Feb 4, 2026	83.10	83.62	80.64	82.54	82.37	-0.54%	1,038,683
Feb 3, 2026	82.00	83.31	81.18	82.99	82.82	1.72%	1,231,963
Feb 2, 2026	82.02	82.60	80.00	81.59	81.42	-1.47%	1,665,489
Jan 30, 2026	84.45	85.04	82.06	82.81	82.64	-2.07%	1,636,545
Jan 29, 2026	83.99	88.00	82.30	84.56	84.38	5.40%	3,564,338
Jan 28, 2026	81.74	82.30	80.08	80.23	80.06	-1.64%	2,660,282
Jan 27, 2026	82.54	83.05	81.50	81.57	81.40	-0.55%	1,345,353
Jan 26, 2026	84.14	84.14	81.30	82.02	81.85	-2.53%	1,524,115
Jan 23, 2026	83.49	84.18	82.76	84.15	83.97	1.17%	811,097
Jan 22, 2026	83.62	83.73	82.21	83.18	83.01	0.59%	1,039,221
Jan 21, 2026	81.76	83.61	81.36	82.69	82.52	1.75%	895,335
Jan 20, 2026	81.58	82.66	80.50	81.27	81.10	-1.60%	1,093,776
Jan 16, 2026	84.61	84.61	81.36	82.59	82.42	-1.98%	1,256,272
Jan 15, 2026	83.66	84.64	83.58	84.26	84.08	1.08%	1,156,435
Jan 14, 2026	82.47	83.74	81.97	83.36	83.19	0.97%	964,508
Jan 13, 2026	82.93	83.73	82.45	82.56	82.39	0.52%	846,392
Jan 12, 2026	80.84	82.52	80.66	82.13	81.96	1.71%	1,179,512
Jan 9, 2026	79.86	80.98	79.78	80.75	80.58	1.71%	1,197,483
Jan 8, 2026	80.41	81.08	78.56	79.39	79.22	0.27%	1,463,401
Jan 7, 2026	78.94	79.23	77.69	79.18	79.01	0.98%	1,520,188
Jan 6, 2026	76.65	78.89	76.18	78.41	78.25	2.30%	959,807