Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	66.92	67.21	65.57	65.70	65.70	-1.72%	885,189
Jan 28, 2025	68.07	69.32	66.43	66.85	66.85	-0.42%	1,603,466
Jan 27, 2025	66.89	67.48	65.95	67.13	67.13	-0.70%	1,551,487
Jan 24, 2025	70.34	70.78	67.01	67.60	67.60	-4.37%	2,810,947
Jan 23, 2025	68.87	71.05	67.25	70.69	70.69	3.24%	2,872,474
Jan 22, 2025	68.25	68.62	67.23	68.47	68.47	0.01%	2,185,476
Jan 21, 2025	67.17	68.52	66.42	68.46	68.46	3.18%	2,725,275
Jan 17, 2025	67.11	67.48	66.09	66.35	66.35	-0.70%	3,235,438
Jan 16, 2025	67.35	68.15	66.52	66.82	66.82	-0.83%	1,115,325
Jan 15, 2025	67.30	67.47	66.66	67.38	67.38	1.23%	796,239
Jan 14, 2025	66.32	66.82	65.29	66.56	66.56	1.19%	720,030
Jan 13, 2025	63.83	66.00	63.46	65.78	65.78	2.19%	898,394
Jan 10, 2025	64.15	65.19	64.15	64.37	64.37	-0.71%	1,064,941
Jan 8, 2025	63.73	65.09	63.37	64.83	64.83	0.54%	753,144
Jan 7, 2025	63.87	65.01	63.86	64.48	64.48	0.91%	1,272,270
Jan 6, 2025	63.38	65.28	62.96	63.90	63.90	1.40%	1,028,655
Jan 3, 2025	61.79	63.20	61.72	63.02	63.02	1.97%	824,269
Jan 2, 2025	63.05	63.24	61.36	61.80	61.80	-1.44%	555,794
Dec 31, 2024	62.77	63.06	62.53	62.70	62.70	0.18%	320,946
Dec 30, 2024	62.36	63.01	61.50	62.59	62.59	-0.81%	398,685
Dec 27, 2024	63.00	63.77	62.68	63.10	63.10	-0.27%	340,870
Dec 26, 2024	62.81	63.36	62.35	63.27	63.27	0.73%	430,118
Dec 24, 2024	62.50	63.43	62.18	62.81	62.81	0.56%	282,249
Dec 23, 2024	62.80	63.12	61.51	62.46	62.46	-0.11%	695,975
Dec 20, 2024	62.85	63.67	62.28	62.53	62.53	-0.84%	2,246,502
Dec 19, 2024	62.46	63.70	62.04	63.06	63.06	2.35%	1,214,560
Dec 18, 2024	63.88	64.30	61.35	61.61	61.61	-3.13%	1,115,624
Dec 17, 2024	64.03	64.38	63.27	63.60	63.60	-1.44%	858,806
Dec 16, 2024	63.75	64.70	63.70	64.53	64.53	1.22%	742,854
Dec 13, 2024	63.66	64.40	63.17	63.75	63.75	-0.22%	785,163
Dec 12, 2024	63.34	64.30	62.82	63.89	63.89	0.79%	1,045,089
Dec 11, 2024	64.46	65.04	63.10	63.39	63.39	-1.17%	999,290
Dec 10, 2024	63.16	64.55	62.01	64.14	64.14	1.86%	839,010
Dec 9, 2024	62.53	63.29	62.39	62.97	62.97	0.67%	835,449
Dec 6, 2024	63.23	64.09	62.30	62.55	62.55	-0.27%	643,644
Dec 5, 2024	65.40	65.64	62.23	62.72	62.72	-3.97%	1,155,714
Dec 4, 2024	63.89	65.69	63.63	65.31	65.31	2.17%	804,703
Dec 3, 2024	63.88	64.18	63.26	63.92	63.92	-0.12%	724,538
Dec 2, 2024	63.61	64.35	63.00	64.00	64.00	0.96%	795,890
Nov 29, 2024	62.82	63.48	62.82	63.39	63.39	1.17%	357,037
Nov 27, 2024	62.39	63.32	62.29	62.66	62.66	0.71%	707,079
Nov 26, 2024	62.55	63.22	61.88	62.22	62.22	-0.65%	885,050
Nov 25, 2024	61.92	62.99	61.57	62.63	62.63	2.35%	1,109,062
Nov 22, 2024	59.56	61.22	59.52	61.19	61.19	2.81%	891,073
Nov 21, 2024	58.60	59.80	58.27	59.52	59.52	1.64%	571,897
Nov 20, 2024	58.69	58.87	58.07	58.56	58.56	-0.37%	824,246
Nov 19, 2024	58.61	59.43	58.57	58.78	58.78	-0.71%	694,034
Nov 18, 2024	59.22	59.47	58.65	59.20	59.20	-0.55%	694,127
Nov 15, 2024	59.99	60.07	58.89	59.53	59.53	-0.83%	674,828
Nov 14, 2024	61.35	61.87	59.81	60.03	60.03	-2.07%	1,066,476
Nov 13, 2024	61.36	62.08	60.89	61.30	61.30	0.10%	666,638
Nov 12, 2024	61.54	62.17	61.01	61.24	61.24	-1.11%	510,246
Nov 11, 2024	62.44	62.54	61.80	61.93	61.93	0.37%	467,829
Nov 8, 2024	60.97	61.74	60.88	61.70	61.70	0.85%	420,963
Nov 7, 2024	62.36	62.36	61.03	61.18	61.18	-1.99%	615,536
Nov 6, 2024	62.70	62.76	60.91	62.42	62.42	4.12%	978,894
Nov 5, 2024	59.10	60.00	58.70	59.95	59.95	1.83%	842,446
Nov 4, 2024	58.90	59.35	58.20	58.87	58.87	0.05%	805,887
Nov 1, 2024	59.03	59.92	58.65	58.84	58.84	0.26%	920,038
Oct 31, 2024	60.22	60.33	58.50	58.69	58.54	-3.01%	1,280,344
Oct 30, 2024	62.34	62.59	60.31	60.51	60.36	-3.15%	1,249,945
Oct 29, 2024	63.23	63.90	62.22	62.48	62.32	-1.54%	1,093,121
Oct 28, 2024	62.81	63.96	62.61	63.46	63.30	1.49%	996,048
Oct 25, 2024	63.29	63.34	62.24	62.53	62.37	-0.49%	545,775
Oct 24, 2024	62.21	63.00	61.26	62.84	62.68	0.26%	982,037
Oct 23, 2024	64.28	64.33	62.33	62.68	62.52	-2.66%	1,228,376
Oct 22, 2024	64.20	66.98	63.79	64.39	64.23	1.24%	2,058,713
Oct 21, 2024	63.46	63.84	62.82	63.60	63.44	1.40%	1,072,484
Oct 18, 2024	62.26	63.36	61.90	62.72	62.56	0.76%	856,716
Oct 17, 2024	62.22	62.67	61.95	62.25	62.09	0.53%	503,951
Oct 16, 2024	61.33	61.98	60.90	61.92	61.76	1.99%	643,828
Oct 15, 2024	61.31	61.94	60.67	60.71	60.56	-0.52%	742,873
Oct 14, 2024	60.42	61.31	59.87	61.03	60.88	0.93%	826,825
Oct 11, 2024	58.69	60.57	58.69	60.47	60.32	3.00%	1,007,729
Oct 10, 2024	57.88	59.36	57.50	58.71	58.56	-1.08%	780,161
Oct 9, 2024	59.12	59.85	58.47	59.35	59.20	-0.27%	579,667
Oct 8, 2024	60.30	60.50	59.03	59.51	59.36	-1.31%	654,529
Oct 7, 2024	59.59	60.46	59.59	60.30	60.15	0.05%	360,193
Oct 4, 2024	60.76	61.06	59.59	60.27	60.12	0.77%	385,280
Oct 3, 2024	60.75	60.75	59.25	59.81	59.66	-2.19%	765,764
Oct 2, 2024	61.20	61.93	60.78	61.15	61.00	0.48%	730,574
Oct 1, 2024	61.47	61.79	60.81	60.86	60.71	-1.57%	665,712
Sep 30, 2024	61.52	62.16	61.22	61.83	61.67	-0.02%	474,398
Sep 27, 2024	62.11	62.45	61.56	61.84	61.68	0.57%	576,916
Sep 26, 2024	61.95	62.05	61.20	61.49	61.33	0.26%	547,222
Sep 25, 2024	61.81	62.30	61.29	61.33	61.17	-0.36%	580,925
Sep 24, 2024	62.38	62.41	61.21	61.55	61.39	-1.08%	379,217
Sep 23, 2024	61.08	62.57	61.08	62.22	62.06	1.83%	607,407
Sep 20, 2024	60.65	61.22	60.29	61.10	60.95	-0.21%	1,265,088
Sep 19, 2024	61.79	61.79	60.59	61.23	61.07	1.19%	734,067
Sep 18, 2024	60.99	61.83	60.19	60.51	60.36	-0.31%	617,641
Sep 17, 2024	60.89	61.46	60.18	60.70	60.55	0.33%	500,614
Sep 16, 2024	61.12	61.51	59.98	60.50	60.35	-0.56%	847,519
Sep 13, 2024	61.00	61.64	60.24	60.84	60.69	-0.82%	1,016,655
Sep 12, 2024	61.05	61.67	60.38	61.34	61.18	0.64%	400,608
Sep 11, 2024	60.73	61.22	59.50	60.95	60.80	0.03%	398,166
Sep 10, 2024	60.48	61.01	59.52	60.93	60.78	0.76%	794,006
Sep 9, 2024	59.82	60.86	59.40	60.47	60.32	1.90%	643,036
Sep 6, 2024	60.59	61.12	58.54	59.34	59.19	-1.61%	738,012
Sep 5, 2024	61.45	61.96	59.90	60.31	60.16	-1.93%	650,288