Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	62.85	63.67	62.28	62.53	62.53	-0.84%	1,951,216
Dec 19, 2024	62.46	63.70	62.04	63.06	63.06	2.35%	1,214,600
Dec 18, 2024	63.88	64.30	61.35	61.61	61.61	-3.13%	1,115,624
Dec 17, 2024	64.03	64.38	63.27	63.60	63.60	-1.44%	858,806
Dec 16, 2024	63.75	64.70	63.70	64.53	64.53	1.22%	742,900
Dec 13, 2024	63.66	64.40	63.17	63.75	63.75	-0.22%	785,200
Dec 12, 2024	63.34	64.30	62.82	63.89	63.89	0.79%	1,045,100
Dec 11, 2024	64.46	65.04	63.10	63.39	63.39	-1.17%	999,300
Dec 10, 2024	63.16	64.55	62.01	64.14	64.14	1.86%	839,010
Dec 9, 2024	62.53	63.29	62.39	62.97	62.97	0.67%	835,449
Dec 6, 2024	63.23	64.08	62.30	62.55	62.55	-0.27%	643,644
Dec 5, 2024	65.40	65.64	62.23	62.72	62.72	-3.97%	1,155,714
Dec 4, 2024	63.89	65.69	63.63	65.31	65.31	2.17%	804,703
Dec 3, 2024	63.88	64.18	63.26	63.92	63.92	-0.12%	724,538
Dec 2, 2024	63.61	64.35	63.00	64.00	64.00	0.96%	795,900
Nov 29, 2024	62.82	63.48	62.82	63.39	63.39	1.17%	357,037
Nov 27, 2024	62.39	63.32	62.29	62.66	62.66	0.71%	707,100
Nov 26, 2024	62.55	63.22	61.88	62.22	62.22	-0.65%	885,100
Nov 25, 2024	61.92	62.99	61.57	62.63	62.63	2.35%	1,109,100
Nov 22, 2024	59.56	61.22	59.52	61.19	61.19	2.81%	891,100
Nov 21, 2024	58.60	59.80	58.27	59.52	59.52	1.64%	571,900
Nov 20, 2024	58.69	58.87	58.07	58.56	58.56	-0.37%	824,246
Nov 19, 2024	58.61	59.43	58.57	58.78	58.78	-0.71%	694,034
Nov 18, 2024	59.22	59.47	58.65	59.20	59.20	-0.55%	694,127
Nov 15, 2024	59.99	60.07	58.89	59.53	59.53	-0.83%	674,828
Nov 14, 2024	61.35	61.87	59.81	60.03	60.03	-2.07%	1,066,500
Nov 13, 2024	61.36	62.08	60.89	61.30	61.30	0.10%	666,638
Nov 12, 2024	61.54	62.17	61.01	61.24	61.24	-1.11%	510,246
Nov 11, 2024	62.44	62.54	61.80	61.93	61.93	0.37%	467,829
Nov 8, 2024	60.97	61.74	60.88	61.70	61.70	0.85%	421,000
Nov 7, 2024	62.36	62.36	61.03	61.18	61.18	-1.99%	615,536
Nov 6, 2024	62.70	62.76	60.91	62.42	62.42	4.12%	978,900
Nov 5, 2024	59.10	60.00	58.70	59.95	59.95	1.83%	842,446
Nov 4, 2024	58.90	59.35	58.20	58.87	58.87	0.05%	805,900
Nov 1, 2024	59.03	59.92	58.65	58.84	58.84	0.26%	920,038
Oct 31, 2024	60.22	60.33	58.50	58.69	58.54	-3.01%	1,280,344
Oct 30, 2024	62.34	62.59	60.31	60.51	60.36	-3.15%	1,249,945
Oct 29, 2024	63.23	63.90	62.22	62.48	62.32	-1.54%	1,093,121
Oct 28, 2024	62.81	63.96	62.61	63.46	63.30	1.49%	996,048
Oct 25, 2024	63.29	63.34	62.24	62.53	62.37	-0.49%	545,775
Oct 24, 2024	62.21	63.00	61.26	62.84	62.68	0.26%	982,037
Oct 23, 2024	64.28	64.33	62.33	62.68	62.52	-2.66%	1,228,400
Oct 22, 2024	64.20	66.98	63.79	64.39	64.23	1.24%	2,058,713
Oct 21, 2024	63.46	63.84	62.82	63.60	63.44	1.40%	1,072,500
Oct 18, 2024	62.26	63.36	61.90	62.72	62.56	0.76%	856,716
Oct 17, 2024	62.22	62.67	61.95	62.25	62.09	0.53%	504,000
Oct 16, 2024	61.33	61.98	60.90	61.92	61.76	1.99%	643,828
Oct 15, 2024	61.31	61.94	60.67	60.71	60.55	-0.52%	742,900
Oct 14, 2024	60.42	61.31	59.87	61.03	60.87	0.93%	826,825
Oct 11, 2024	58.69	60.57	58.69	60.47	60.32	3.00%	1,007,729
Oct 10, 2024	57.88	59.36	57.50	58.71	58.56	-1.08%	780,200
Oct 9, 2024	59.12	59.85	58.47	59.35	59.20	-0.27%	579,700
Oct 8, 2024	60.30	60.50	59.03	59.51	59.36	-1.31%	654,529
Oct 7, 2024	59.59	60.46	59.59	60.30	60.15	0.05%	360,200
Oct 4, 2024	60.76	61.06	59.59	60.27	60.12	0.77%	385,300
Oct 3, 2024	60.75	60.75	59.25	59.81	59.66	-2.19%	765,800
Oct 2, 2024	61.20	61.93	60.78	61.15	60.99	0.48%	730,600
Oct 1, 2024	61.47	61.79	60.81	60.86	60.70	-1.57%	665,712
Sep 30, 2024	61.52	62.16	61.22	61.83	61.67	-0.02%	474,400
Sep 27, 2024	62.11	62.45	61.56	61.84	61.68	0.57%	576,916
Sep 26, 2024	61.95	62.05	61.20	61.49	61.33	0.26%	547,222
Sep 25, 2024	61.81	62.30	61.29	61.33	61.17	-0.36%	580,925
Sep 24, 2024	62.38	62.41	61.21	61.55	61.39	-1.08%	379,217
Sep 23, 2024	61.08	62.57	61.08	62.22	62.06	1.83%	607,407
Sep 20, 2024	60.65	61.22	60.29	61.10	60.94	-0.21%	1,265,100
Sep 19, 2024	61.79	61.79	60.59	61.23	61.07	1.19%	734,100
Sep 18, 2024	60.99	61.83	60.19	60.51	60.36	-0.31%	617,641
Sep 17, 2024	60.89	61.46	60.18	60.70	60.54	0.33%	500,614
Sep 16, 2024	61.12	61.51	59.98	60.50	60.35	-0.56%	847,519
Sep 13, 2024	61.00	61.64	60.24	60.84	60.68	-0.82%	1,016,700
Sep 12, 2024	61.05	61.67	60.38	61.34	61.18	0.64%	400,608
Sep 11, 2024	60.73	61.22	59.50	60.95	60.79	0.03%	398,200
Sep 10, 2024	60.48	61.01	59.52	60.93	60.77	0.76%	794,006
Sep 9, 2024	59.82	60.86	59.40	60.47	60.32	1.90%	643,036
Sep 6, 2024	60.59	61.12	58.54	59.34	59.19	-1.61%	738,012
Sep 5, 2024	61.45	61.96	59.90	60.31	60.16	-1.93%	650,300
Sep 4, 2024	60.25	62.05	60.25	61.50	61.34	1.70%	555,718
Sep 3, 2024	62.97	63.02	60.21	60.47	60.32	-4.46%	752,046
Aug 30, 2024	63.19	63.73	62.53	63.29	63.13	-0.69%	882,300
Aug 29, 2024	63.55	64.22	63.02	63.73	63.57	1.30%	487,846
Aug 28, 2024	63.68	64.07	62.26	62.91	62.75	-1.24%	468,749
Aug 27, 2024	63.31	64.04	62.78	63.70	63.54	-0.17%	439,010
Aug 26, 2024	64.12	64.91	63.57	63.81	63.65	-0.25%	832,237
Aug 23, 2024	63.67	64.53	63.20	63.97	63.81	0.98%	1,348,358
Aug 22, 2024	63.70	63.76	63.19	63.35	63.19	-0.47%	336,535
Aug 21, 2024	62.62	63.73	62.36	63.65	63.49	2.02%	343,700
Aug 20, 2024	62.68	62.86	61.88	62.39	62.23	-0.76%	408,208
Aug 19, 2024	62.52	63.19	62.31	62.87	62.71	0.46%	459,765
Aug 16, 2024	62.78	62.89	62.34	62.58	62.42	-0.21%	487,300
Aug 15, 2024	63.00	63.29	62.35	62.71	62.55	0.98%	472,300
Aug 14, 2024	61.28	62.11	60.31	62.10	61.94	0.21%	735,502
Aug 13, 2024	61.61	62.35	60.82	61.97	61.81	1.14%	531,624
Aug 12, 2024	62.20	62.35	61.15	61.27	61.11	-1.43%	454,820
Aug 9, 2024	62.12	62.91	61.90	62.16	62.00	0.45%	495,732
Aug 8, 2024	62.10	62.94	61.86	61.88	61.72	0.62%	760,200
Aug 7, 2024	61.62	62.83	61.38	61.50	61.34	1.07%	770,300
Aug 6, 2024	61.23	62.28	60.64	60.85	60.69	-0.13%	776,112
Aug 5, 2024	59.62	61.52	59.38	60.93	60.77	-2.06%	900,921
Aug 2, 2024	62.93	63.10	60.47	62.21	62.05	-3.46%	1,161,211
Aug 1, 2024	66.12	67.21	63.30	64.44	64.13	-2.67%	918,400