Hexcel Corporation (HXL)
NYSE: HXL · Real-Time Price · USD
62.04
-2.43 (-3.77%)
Oct 10, 2025, 4:00 PM EDT - Market closed
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 60.82 | 63.13 | 60.58 | 62.41 | 62.41 | 2.77% | 1,260,776 |
| Aug 20, 2025 | 60.97 | 61.25 | 60.05 | 60.73 | 60.73 | -0.70% | 900,700 |
| Aug 19, 2025 | 61.70 | 62.03 | 60.92 | 61.16 | 61.16 | -0.67% | 824,169 |
| Aug 18, 2025 | 61.76 | 61.86 | 61.14 | 61.57 | 61.57 | -0.26% | 553,955 |
| Aug 15, 2025 | 62.29 | 62.64 | 61.65 | 61.73 | 61.73 | -1.17% | 644,836 |
| Aug 14, 2025 | 63.43 | 63.62 | 62.32 | 62.46 | 62.46 | -2.28% | 1,103,396 |
| Aug 13, 2025 | 62.18 | 63.94 | 62.12 | 63.92 | 63.92 | 3.18% | 984,701 |
| Aug 12, 2025 | 60.30 | 62.03 | 60.04 | 61.95 | 61.95 | 2.96% | 588,247 |
| Aug 11, 2025 | 60.51 | 60.68 | 59.79 | 60.17 | 60.17 | -0.25% | 916,311 |
| Aug 8, 2025 | 61.24 | 61.52 | 60.32 | 60.32 | 60.32 | -1.31% | 802,763 |
| Aug 7, 2025 | 61.40 | 61.96 | 60.27 | 61.12 | 60.95 | 0.39% | 694,847 |
| Aug 6, 2025 | 60.92 | 61.96 | 60.66 | 60.88 | 60.71 | 0.02% | 1,009,671 |
| Aug 5, 2025 | 60.88 | 61.42 | 60.52 | 60.87 | 60.70 | -0.02% | 671,310 |
| Aug 4, 2025 | 60.07 | 61.11 | 59.69 | 60.88 | 60.71 | 2.23% | 1,185,813 |
| Aug 1, 2025 | 58.90 | 59.87 | 58.20 | 59.55 | 59.38 | -0.60% | 1,135,951 |