Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	56.71	57.06	55.90	56.36	-	-0.27%	1,036,420
Jun 10, 2025	57.54	57.87	56.44	56.51	56.51	-1.41%	905,186
Jun 9, 2025	56.73	57.84	56.55	57.32	57.32	1.65%	1,080,740
Jun 6, 2025	56.56	57.14	56.15	56.39	56.39	0.97%	1,181,811
Jun 5, 2025	55.97	56.33	55.18	55.85	55.85	0.09%	888,360
Jun 4, 2025	55.83	56.54	55.70	55.80	55.80	0.25%	1,289,682
Jun 3, 2025	53.52	56.28	53.52	55.66	55.66	4.47%	2,503,241
Jun 2, 2025	52.80	53.45	51.94	53.28	53.28	0.74%	1,462,388
May 30, 2025	53.11	53.80	52.30	52.89	52.89	-0.92%	1,043,098
May 29, 2025	52.04	53.56	51.59	53.38	53.38	3.39%	1,510,390
May 28, 2025	52.95	53.33	51.52	51.63	51.63	-2.36%	862,655
May 27, 2025	52.35	52.96	51.83	52.88	52.88	2.88%	972,716
May 23, 2025	50.87	51.70	50.54	51.40	51.40	-1.29%	1,093,942
May 22, 2025	51.58	52.67	51.21	52.07	52.07	0.35%	837,903
May 21, 2025	53.28	53.55	51.87	51.89	51.89	-3.32%	676,023
May 20, 2025	54.01	54.46	53.50	53.67	53.67	-1.20%	1,018,348
May 19, 2025	53.78	54.36	53.42	54.32	54.32	-0.62%	1,091,753
May 16, 2025	54.18	54.69	53.79	54.66	54.66	1.13%	857,314
May 15, 2025	53.96	54.48	53.22	54.05	54.05	0.41%	872,508
May 14, 2025	53.57	54.72	53.13	53.83	53.83	0.47%	1,436,321
May 13, 2025	54.46	54.90	53.37	53.58	53.58	-0.83%	1,166,829
May 12, 2025	53.78	54.29	53.20	54.03	54.03	4.73%	1,098,464
May 9, 2025	52.22	52.74	51.25	51.59	51.59	-0.60%	1,022,369
May 8, 2025	51.15	52.53	50.83	51.90	51.90	2.69%	1,024,526
May 7, 2025	50.64	51.26	50.40	50.54	50.54	0.08%	1,018,712
May 6, 2025	49.99	51.25	49.99	50.50	50.50	0.76%	1,252,532
May 5, 2025	49.40	50.67	49.15	50.12	50.12	0.95%	957,953
May 2, 2025	49.10	49.73	48.71	49.65	49.65	2.31%	1,108,031
May 1, 2025	48.88	49.41	47.50	48.53	48.36	0.12%	1,235,094
Apr 30, 2025	49.21	49.27	47.89	48.47	48.31	-2.67%	1,574,322
Apr 29, 2025	50.29	50.67	49.77	49.80	49.63	-1.46%	1,184,291
Apr 28, 2025	50.51	50.94	49.92	50.54	50.37	0.48%	1,280,586
Apr 25, 2025	50.44	50.60	49.54	50.30	50.13	0.26%	920,093
Apr 24, 2025	49.49	50.30	48.68	50.17	50.00	1.35%	1,829,574
Apr 23, 2025	49.30	51.47	48.92	49.50	49.33	2.46%	2,285,770
Apr 22, 2025	47.47	48.34	45.37	48.31	48.15	-4.34%	4,347,548
Apr 21, 2025	51.60	51.67	49.41	50.50	50.33	-3.07%	2,059,372
Apr 17, 2025	51.88	52.71	51.88	52.10	51.92	-0.02%	1,663,069
Apr 16, 2025	51.76	52.37	51.53	52.11	51.93	-0.17%	848,777
Apr 15, 2025	52.50	52.98	51.96	52.20	52.02	-1.06%	875,038
Apr 14, 2025	52.81	52.98	51.70	52.76	52.58	1.70%	1,489,580
Apr 11, 2025	51.02	52.08	50.20	51.88	51.70	1.49%	900,240
Apr 10, 2025	51.81	52.10	49.94	51.12	50.95	-4.02%	1,406,274
Apr 9, 2025	47.05	53.77	47.00	53.26	53.08	12.15%	1,569,434
Apr 8, 2025	49.69	49.69	46.66	47.49	47.33	-0.44%	1,518,160
Apr 7, 2025	46.41	49.26	45.28	47.70	47.54	-0.91%	1,311,426
Apr 4, 2025	49.00	49.21	46.21	48.14	47.98	-6.31%	1,614,090
Apr 3, 2025	53.73	54.03	51.23	51.38	51.21	-8.38%	1,547,895
Apr 2, 2025	53.80	56.18	53.80	56.08	55.89	2.45%	1,292,104
Apr 1, 2025	54.40	55.86	54.10	54.74	54.55	-0.04%	1,310,522