Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	63.67	64.21	60.60	60.84	60.84	-3.99%	999,763
Feb 28, 2025	62.56	63.50	62.21	63.37	63.37	1.60%	1,039,944
Feb 27, 2025	62.75	63.80	62.18	62.37	62.37	-0.16%	724,100
Feb 26, 2025	62.65	63.69	62.34	62.47	62.47	0.21%	734,614
Feb 25, 2025	62.48	63.18	62.09	62.34	62.34	-0.13%	474,169
Feb 24, 2025	62.90	62.96	62.10	62.42	62.42	-0.32%	568,794
Feb 21, 2025	64.32	64.94	61.81	62.62	62.62	-2.28%	695,195
Feb 20, 2025	65.00	65.37	63.48	64.08	64.08	-1.37%	670,278
Feb 19, 2025	67.00	67.26	64.90	64.97	64.97	-3.52%	1,161,724
Feb 18, 2025	65.64	67.87	65.41	67.34	67.34	2.86%	1,080,509
Feb 14, 2025	64.45	65.85	64.00	65.47	65.47	1.99%	979,404
Feb 13, 2025	65.00	65.22	63.88	64.19	64.19	-1.09%	523,190
Feb 12, 2025	65.21	66.00	64.56	64.90	64.90	-1.95%	662,440
Feb 11, 2025	65.06	66.26	64.79	66.19	66.19	0.81%	550,504
Feb 10, 2025	65.64	66.03	65.02	65.66	65.66	0.54%	675,526
Feb 7, 2025	64.80	66.07	64.56	65.31	65.31	1.08%	772,436
Feb 6, 2025	64.19	64.61	63.65	64.61	64.44	0.67%	895,597
Feb 5, 2025	64.56	64.56	63.42	64.18	64.01	0.11%	885,751
Feb 4, 2025	64.56	64.92	63.84	64.11	63.94	-0.91%	688,897
Feb 3, 2025	64.17	65.33	63.88	64.70	64.53	-0.77%	947,785
Jan 31, 2025	66.18	66.29	64.87	65.20	65.03	-1.36%	762,956
Jan 30, 2025	66.00	66.32	65.60	66.10	65.93	0.61%	1,100,311
Jan 29, 2025	66.92	67.21	65.57	65.70	65.53	-1.72%	885,189
Jan 28, 2025	68.07	69.32	66.43	66.85	66.68	-0.42%	1,603,466
Jan 27, 2025	66.89	67.48	65.95	67.13	66.96	-0.70%	1,551,487
Jan 24, 2025	70.34	70.78	67.01	67.60	67.42	-4.37%	2,810,947
Jan 23, 2025	68.87	71.05	67.25	70.69	70.51	3.24%	2,872,474
Jan 22, 2025	68.25	68.62	67.23	68.47	68.29	0.01%	2,185,476
Jan 21, 2025	67.17	68.52	66.42	68.46	68.28	3.18%	2,725,275
Jan 17, 2025	67.11	67.48	66.09	66.35	66.18	-0.70%	3,235,438
Jan 16, 2025	67.35	68.15	66.52	66.82	66.65	-0.83%	1,115,325
Jan 15, 2025	67.30	67.47	66.66	67.38	67.21	1.23%	796,239
Jan 14, 2025	66.32	66.82	65.29	66.56	66.39	1.19%	720,030
Jan 13, 2025	63.83	66.00	63.46	65.78	65.61	2.19%	898,394
Jan 10, 2025	64.15	65.19	64.15	64.37	64.20	-0.71%	1,064,941
Jan 8, 2025	63.73	65.09	63.37	64.83	64.66	0.54%	753,144
Jan 7, 2025	63.87	65.01	63.86	64.48	64.31	0.91%	1,272,270
Jan 6, 2025	63.38	65.28	62.96	63.90	63.73	1.40%	1,028,655
Jan 3, 2025	61.79	63.20	61.72	63.02	62.86	1.97%	824,269
Jan 2, 2025	63.05	63.24	61.36	61.80	61.64	-1.44%	555,794
Dec 31, 2024	62.77	63.06	62.53	62.70	62.54	0.18%	320,946
Dec 30, 2024	62.36	63.01	61.50	62.59	62.43	-0.81%	398,685
Dec 27, 2024	63.00	63.77	62.68	63.10	62.94	-0.27%	340,870
Dec 26, 2024	62.81	63.36	62.35	63.27	63.11	0.73%	430,118
Dec 24, 2024	62.50	63.43	62.18	62.81	62.65	0.56%	282,249
Dec 23, 2024	62.80	63.12	61.51	62.46	62.30	-0.11%	695,975
Dec 20, 2024	62.85	63.67	62.28	62.53	62.37	-0.84%	2,246,502
Dec 19, 2024	62.46	63.70	62.04	63.06	62.90	2.35%	1,214,560
Dec 18, 2024	63.88	64.30	61.35	61.61	61.45	-3.13%	1,115,624
Dec 17, 2024	64.03	64.38	63.27	63.60	63.44	-1.44%	858,806
Dec 16, 2024	63.75	64.70	63.70	64.53	64.36	1.22%	742,854
Dec 13, 2024	63.66	64.40	63.17	63.75	63.58	-0.22%	785,163
Dec 12, 2024	63.34	64.30	62.82	63.89	63.72	0.79%	1,045,089
Dec 11, 2024	64.46	65.04	63.10	63.39	63.23	-1.17%	999,290
Dec 10, 2024	63.16	64.55	62.01	64.14	63.97	1.86%	839,010
Dec 9, 2024	62.53	63.29	62.39	62.97	62.81	0.67%	835,449
Dec 6, 2024	63.23	64.09	62.30	62.55	62.39	-0.27%	643,644
Dec 5, 2024	65.40	65.64	62.23	62.72	62.56	-3.97%	1,155,714
Dec 4, 2024	63.89	65.69	63.63	65.31	65.14	2.17%	804,703
Dec 3, 2024	63.88	64.18	63.26	63.92	63.75	-0.12%	724,538
Dec 2, 2024	63.61	64.35	63.00	64.00	63.83	0.96%	795,890
Nov 29, 2024	62.82	63.48	62.82	63.39	63.23	1.17%	357,037
Nov 27, 2024	62.39	63.32	62.29	62.66	62.50	0.71%	707,079
Nov 26, 2024	62.55	63.22	61.88	62.22	62.06	-0.65%	885,050
Nov 25, 2024	61.92	62.99	61.57	62.63	62.47	2.35%	1,109,062
Nov 22, 2024	59.56	61.22	59.52	61.19	61.03	2.81%	891,073
Nov 21, 2024	58.60	59.80	58.27	59.52	59.37	1.64%	571,897
Nov 20, 2024	58.69	58.87	58.07	58.56	58.41	-0.37%	824,246
Nov 19, 2024	58.61	59.43	58.57	58.78	58.63	-0.71%	694,034
Nov 18, 2024	59.22	59.47	58.65	59.20	59.05	-0.55%	694,127
Nov 15, 2024	59.99	60.07	58.89	59.53	59.38	-0.83%	674,828
Nov 14, 2024	61.35	61.87	59.81	60.03	59.87	-2.07%	1,066,476
Nov 13, 2024	61.36	62.08	60.89	61.30	61.14	0.10%	666,638
Nov 12, 2024	61.54	62.17	61.01	61.24	61.08	-1.11%	510,246
Nov 11, 2024	62.44	62.54	61.80	61.93	61.77	0.37%	467,829
Nov 8, 2024	60.97	61.74	60.88	61.70	61.54	0.85%	420,963
Nov 7, 2024	62.36	62.36	61.03	61.18	61.02	-1.99%	615,536
Nov 6, 2024	62.70	62.76	60.91	62.42	62.26	4.12%	978,894
Nov 5, 2024	59.10	60.00	58.70	59.95	59.79	1.83%	842,446
Nov 4, 2024	58.90	59.35	58.20	58.87	58.72	0.05%	805,887
Nov 1, 2024	59.03	59.92	58.65	58.84	58.69	0.26%	920,038
Oct 31, 2024	60.22	60.33	58.50	58.69	58.39	-3.01%	1,280,344
Oct 30, 2024	62.34	62.59	60.31	60.51	60.20	-3.15%	1,249,945
Oct 29, 2024	63.23	63.90	62.22	62.48	62.16	-1.54%	1,093,121
Oct 28, 2024	62.81	63.96	62.61	63.46	63.13	1.49%	996,048
Oct 25, 2024	63.29	63.34	62.24	62.53	62.21	-0.49%	545,775
Oct 24, 2024	62.21	63.00	61.26	62.84	62.52	0.26%	982,037
Oct 23, 2024	64.28	64.33	62.33	62.68	62.36	-2.66%	1,228,376
Oct 22, 2024	64.20	66.98	63.79	64.39	64.06	1.24%	2,058,713
Oct 21, 2024	63.46	63.84	62.82	63.60	63.27	1.40%	1,072,484
Oct 18, 2024	62.26	63.36	61.90	62.72	62.40	0.76%	856,716
Oct 17, 2024	62.22	62.67	61.95	62.25	61.93	0.53%	503,951
Oct 16, 2024	61.33	61.98	60.90	61.92	61.60	1.99%	643,828
Oct 15, 2024	61.31	61.94	60.67	60.71	60.40	-0.52%	742,873
Oct 14, 2024	60.42	61.31	59.87	61.03	60.72	0.93%	826,825
Oct 11, 2024	58.69	60.57	58.69	60.47	60.16	3.00%	1,007,729
Oct 10, 2024	57.88	59.36	57.50	58.71	58.41	-1.08%	780,161
Oct 9, 2024	59.12	59.85	58.47	59.35	59.05	-0.27%	579,667
Oct 8, 2024	60.30	60.50	59.03	59.51	59.21	-1.31%	654,529
Oct 7, 2024	59.59	60.46	59.59	60.30	59.99	0.05%	360,193