Hexcel Corporation (HXL)
NYSE: HXL · Real-Time Price · USD
71.40
+0.44 (0.62%)
At close: Oct 31, 2025, 4:00 PM EDT
71.38
-0.02 (-0.03%)
After-hours: Oct 31, 2025, 7:00 PM EDT
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 71.02 | 71.85 | 70.21 | 71.40 | 71.40 | 0.62% | 832,988 |
| Oct 30, 2025 | 72.32 | 73.54 | 70.81 | 70.96 | 70.96 | -2.82% | 1,208,236 |
| Oct 29, 2025 | 72.12 | 73.69 | 71.19 | 73.02 | 73.02 | 0.54% | 1,205,064 |
| Oct 28, 2025 | 73.81 | 74.01 | 72.53 | 72.63 | 72.63 | -1.61% | 1,171,635 |
| Oct 27, 2025 | 72.96 | 73.86 | 71.58 | 73.82 | 73.82 | 1.42% | 1,522,290 |
| Oct 24, 2025 | 71.43 | 73.63 | 70.97 | 72.79 | 72.79 | 2.59% | 1,889,058 |
| Oct 23, 2025 | 63.21 | 74.35 | 63.21 | 70.95 | 70.95 | 11.31% | 5,518,870 |
| Oct 22, 2025 | 64.25 | 65.42 | 63.73 | 63.74 | 63.74 | -0.58% | 1,577,378 |
| Oct 21, 2025 | 63.57 | 64.57 | 63.50 | 64.11 | 64.11 | 1.41% | 967,841 |
| Oct 20, 2025 | 62.25 | 63.39 | 61.81 | 63.22 | 63.22 | 2.35% | 652,268 |
| Oct 17, 2025 | 60.90 | 61.83 | 60.82 | 61.77 | 61.77 | 0.91% | 803,906 |
| Oct 16, 2025 | 62.69 | 62.99 | 61.08 | 61.21 | 61.21 | -1.88% | 735,395 |
| Oct 15, 2025 | 62.75 | 63.48 | 61.60 | 62.38 | 62.38 | -0.19% | 582,527 |
| Oct 14, 2025 | 61.64 | 62.99 | 61.28 | 62.50 | 62.50 | 0.16% | 597,877 |
| Oct 13, 2025 | 62.70 | 63.22 | 61.69 | 62.40 | 62.40 | 0.58% | 885,122 |
| Oct 10, 2025 | 64.48 | 64.80 | 61.97 | 62.04 | 62.04 | -3.77% | 835,269 |
| Oct 9, 2025 | 65.93 | 66.22 | 64.22 | 64.47 | 64.47 | -1.71% | 657,072 |
| Oct 8, 2025 | 65.65 | 65.97 | 64.74 | 65.59 | 65.59 | 0.51% | 630,821 |
| Oct 7, 2025 | 66.37 | 67.02 | 64.91 | 65.26 | 65.26 | -1.14% | 890,978 |
| Oct 6, 2025 | 64.99 | 66.32 | 64.83 | 66.01 | 66.01 | 2.04% | 931,385 |
| Oct 3, 2025 | 64.30 | 65.04 | 63.97 | 64.69 | 64.69 | 1.08% | 691,036 |
| Oct 2, 2025 | 63.81 | 64.36 | 63.22 | 64.00 | 64.00 | 0.02% | 740,843 |
| Oct 1, 2025 | 62.49 | 64.30 | 62.37 | 63.99 | 63.99 | 2.06% | 1,191,340 |
| Sep 30, 2025 | 61.43 | 62.79 | 61.43 | 62.70 | 62.70 | 1.75% | 1,163,301 |
| Sep 29, 2025 | 64.14 | 64.45 | 61.40 | 61.62 | 61.62 | -2.76% | 991,917 |
| Sep 26, 2025 | 62.02 | 63.84 | 61.75 | 63.37 | 63.37 | 3.77% | 1,769,686 |
| Sep 25, 2025 | 60.93 | 61.25 | 60.26 | 61.07 | 61.07 | -0.16% | 639,015 |
| Sep 24, 2025 | 61.78 | 62.24 | 61.03 | 61.17 | 61.17 | -1.13% | 656,501 |
| Sep 23, 2025 | 62.23 | 62.96 | 61.65 | 61.87 | 61.87 | -0.21% | 673,954 |
| Sep 22, 2025 | 61.85 | 62.29 | 61.33 | 62.00 | 62.00 | 0.23% | 794,069 |
| Sep 19, 2025 | 62.67 | 62.72 | 61.33 | 61.86 | 61.86 | -1.02% | 2,128,954 |
| Sep 18, 2025 | 61.90 | 62.65 | 61.39 | 62.50 | 62.50 | 0.71% | 832,797 |
| Sep 17, 2025 | 62.65 | 63.12 | 61.26 | 62.06 | 62.06 | -0.94% | 808,268 |
| Sep 16, 2025 | 62.39 | 62.99 | 62.15 | 62.65 | 62.65 | 0.89% | 672,591 |
| Sep 15, 2025 | 62.09 | 62.29 | 61.53 | 62.10 | 62.10 | 0.24% | 689,941 |
| Sep 12, 2025 | 62.39 | 62.82 | 61.61 | 61.95 | 61.95 | -1.02% | 666,754 |
| Sep 11, 2025 | 62.02 | 63.32 | 61.81 | 62.59 | 62.59 | 1.10% | 969,353 |
| Sep 10, 2025 | 62.89 | 63.36 | 61.41 | 61.91 | 61.91 | -1.51% | 1,249,769 |
| Sep 9, 2025 | 64.28 | 64.40 | 62.71 | 62.86 | 62.86 | -2.33% | 874,577 |
| Sep 8, 2025 | 64.68 | 64.83 | 63.86 | 64.36 | 64.36 | -0.80% | 783,844 |
| Sep 5, 2025 | 64.26 | 64.94 | 63.64 | 64.88 | 64.88 | 1.15% | 726,175 |
| Sep 4, 2025 | 63.84 | 64.39 | 62.66 | 64.14 | 64.14 | 0.41% | 691,515 |
| Sep 3, 2025 | 64.47 | 65.11 | 63.66 | 63.88 | 63.88 | -1.31% | 957,156 |
| Sep 2, 2025 | 64.23 | 65.91 | 63.43 | 64.73 | 64.73 | 2.50% | 1,212,441 |
| Aug 29, 2025 | 63.81 | 64.21 | 63.09 | 63.15 | 63.15 | -1.27% | 936,066 |
| Aug 28, 2025 | 63.86 | 64.07 | 63.40 | 63.96 | 63.96 | 0.55% | 689,026 |
| Aug 27, 2025 | 63.39 | 63.87 | 63.36 | 63.61 | 63.61 | 0.08% | 654,820 |
| Aug 26, 2025 | 62.53 | 63.78 | 62.40 | 63.56 | 63.56 | 1.91% | 818,789 |
| Aug 25, 2025 | 63.46 | 63.58 | 62.37 | 62.37 | 62.37 | -1.69% | 676,030 |
| Aug 22, 2025 | 62.72 | 64.03 | 61.98 | 63.44 | 63.44 | 1.65% | 609,183 |