Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	74.27	76.91	73.72	76.88	76.88	4.03%	827,885
Dec 31, 2025	75.14	75.14	73.76	73.90	73.90	-1.40%	833,136
Dec 30, 2025	75.68	75.75	74.86	74.95	74.95	-0.66%	715,578
Dec 29, 2025	75.99	76.30	75.31	75.45	75.45	-0.89%	684,354
Dec 26, 2025	76.49	76.49	75.82	76.13	76.13	-0.37%	442,599
Dec 24, 2025	76.50	76.86	76.21	76.41	76.41	-0.09%	272,194
Dec 23, 2025	75.67	77.00	75.67	76.48	76.48	0.66%	1,110,001
Dec 22, 2025	75.25	76.57	75.14	75.98	75.98	1.95%	855,115
Dec 19, 2025	73.63	74.81	73.62	74.53	74.53	1.59%	2,123,001
Dec 18, 2025	73.17	74.18	73.08	73.36	73.36	0.96%	991,588
Dec 17, 2025	72.71	74.04	72.47	72.66	72.66	0.48%	1,185,477
Dec 16, 2025	73.24	74.31	72.23	72.31	72.31	-1.89%	975,674
Dec 15, 2025	73.22	73.75	72.17	73.70	73.70	0.89%	1,125,660
Dec 12, 2025	73.10	73.74	72.71	73.05	73.05	0.38%	1,465,966
Dec 11, 2025	76.01	76.08	71.98	72.77	72.77	-4.78%	2,949,494
Dec 10, 2025	76.51	76.82	75.58	76.42	76.42	-0.12%	1,909,705
Dec 9, 2025	78.07	79.20	76.38	76.51	76.51	-2.67%	1,420,319
Dec 8, 2025	76.77	78.69	76.29	78.61	78.61	2.62%	1,560,796
Dec 5, 2025	77.50	77.90	76.56	76.60	76.60	-1.29%	659,596
Dec 4, 2025	75.23	78.32	75.08	77.60	77.60	2.95%	1,032,635
Dec 3, 2025	75.31	75.78	74.97	75.38	75.38	0.09%	742,110
Dec 2, 2025	75.37	76.63	75.25	75.31	75.31	0.64%	817,274
Dec 1, 2025	75.06	76.00	74.35	74.83	74.83	-1.84%	1,269,520
Nov 28, 2025	76.10	76.35	75.51	76.23	76.23	0.67%	543,170
Nov 26, 2025	74.86	76.33	74.60	75.72	75.72	1.37%	829,035
Nov 25, 2025	73.40	75.12	73.11	74.70	74.70	2.43%	854,435
Nov 24, 2025	72.35	73.44	71.89	72.93	72.93	0.54%	946,742
Nov 21, 2025	70.43	73.34	70.43	72.54	72.54	2.82%	1,257,271
Nov 20, 2025	72.00	72.77	70.02	70.55	70.55	-0.95%	1,266,405
Nov 19, 2025	71.38	72.55	70.94	71.23	71.23	-0.70%	1,281,971
Nov 18, 2025	68.30	72.06	68.07	71.73	71.73	2.60%	2,150,498
Nov 17, 2025	69.04	70.97	68.83	69.91	69.91	1.19%	1,567,500
Nov 14, 2025	68.02	69.70	67.79	69.09	69.09	0.22%	719,150
Nov 13, 2025	68.75	69.43	68.29	68.94	68.94	0.31%	910,723
Nov 12, 2025	68.72	69.55	68.52	68.73	68.73	-0.15%	739,244
Nov 11, 2025	67.96	69.62	67.50	68.83	68.83	1.50%	1,270,302
Nov 10, 2025	69.68	70.65	67.38	67.81	67.81	-1.91%	953,316
Nov 7, 2025	68.19	69.67	67.63	69.13	69.13	0.01%	865,308
Nov 6, 2025	69.51	69.97	68.56	69.12	69.12	-0.79%	837,519
Nov 5, 2025	69.59	70.60	69.35	69.67	69.67	-0.37%	1,186,909
Nov 4, 2025	71.02	71.36	69.93	69.93	69.93	-3.05%	1,030,830
Nov 3, 2025	71.13	72.22	70.00	72.13	72.13	1.02%	945,049
Oct 31, 2025	71.02	71.85	70.21	71.40	71.23	0.62%	833,053
Oct 30, 2025	72.32	73.54	70.81	70.96	70.79	-2.82%	1,208,236
Oct 29, 2025	72.12	73.69	71.19	73.02	72.85	0.54%	1,205,064
Oct 28, 2025	73.81	74.01	72.53	72.63	72.46	-1.61%	1,171,635
Oct 27, 2025	72.96	73.86	71.58	73.82	73.64	1.42%	1,522,290
Oct 24, 2025	71.43	73.63	70.97	72.79	72.62	2.59%	1,889,058
Oct 23, 2025	63.21	74.35	63.21	70.95	70.78	11.31%	5,518,870
Oct 22, 2025	64.25	65.42	63.73	63.74	63.59	-0.58%	1,577,378