Hexcel Corporation (HXL)
NYSE: HXL · Real-Time Price · USD
63.44
+1.03 (1.65%)
Aug 22, 2025, 4:00 PM - Market closed
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 60.63 | 60.81 | 59.43 | 59.91 | 59.74 | -1.79% | 1,077,804 |
| Jul 30, 2025 | 61.59 | 61.81 | 60.64 | 61.00 | 60.83 | -0.59% | 1,076,147 |
| Jul 29, 2025 | 62.63 | 62.71 | 60.89 | 61.36 | 61.19 | -0.79% | 1,530,887 |
| Jul 28, 2025 | 61.34 | 62.93 | 61.29 | 61.85 | 61.68 | 1.21% | 1,521,692 |
| Jul 25, 2025 | 60.48 | 61.40 | 58.94 | 61.11 | 60.94 | -2.00% | 2,636,817 |
| Jul 24, 2025 | 62.51 | 63.45 | 61.94 | 62.36 | 62.19 | -0.38% | 2,121,792 |
| Jul 23, 2025 | 61.73 | 62.91 | 61.26 | 62.60 | 62.42 | 2.96% | 1,567,806 |
| Jul 22, 2025 | 59.92 | 61.35 | 59.55 | 60.80 | 60.63 | 1.13% | 1,994,432 |
| Jul 21, 2025 | 60.64 | 61.00 | 60.10 | 60.12 | 59.95 | -0.60% | 1,095,153 |
| Jul 18, 2025 | 61.00 | 61.20 | 59.96 | 60.48 | 60.31 | -0.38% | 833,590 |
| Jul 17, 2025 | 59.14 | 60.81 | 59.06 | 60.71 | 60.54 | 2.95% | 1,219,415 |
| Jul 16, 2025 | 59.00 | 59.30 | 58.05 | 58.97 | 58.80 | 0.48% | 724,251 |
| Jul 15, 2025 | 59.62 | 59.98 | 58.67 | 58.69 | 58.53 | -0.89% | 793,074 |
| Jul 14, 2025 | 58.73 | 59.30 | 58.25 | 59.22 | 59.05 | 0.65% | 759,322 |
| Jul 11, 2025 | 59.37 | 59.55 | 58.68 | 58.84 | 58.68 | -1.23% | 652,316 |
| Jul 10, 2025 | 59.37 | 60.26 | 59.36 | 59.57 | 59.40 | 0.20% | 1,803,688 |
| Jul 9, 2025 | 57.78 | 59.45 | 57.62 | 59.45 | 59.28 | 3.57% | 1,346,876 |
| Jul 8, 2025 | 57.33 | 57.85 | 56.82 | 57.40 | 57.24 | 0.14% | 1,093,906 |
| Jul 7, 2025 | 57.23 | 57.90 | 56.89 | 57.32 | 57.16 | 0.03% | 675,662 |
| Jul 3, 2025 | 57.99 | 58.18 | 57.21 | 57.30 | 57.14 | -0.42% | 438,483 |
| Jul 2, 2025 | 57.22 | 57.58 | 56.57 | 57.54 | 57.38 | 0.68% | 703,410 |
| Jul 1, 2025 | 56.21 | 57.53 | 56.20 | 57.15 | 56.99 | 1.17% | 999,130 |
| Jun 30, 2025 | 56.98 | 57.41 | 56.31 | 56.49 | 56.33 | -0.72% | 886,743 |
| Jun 27, 2025 | 57.03 | 57.50 | 56.44 | 56.90 | 56.74 | 0.05% | 1,607,617 |
| Jun 26, 2025 | 56.00 | 57.66 | 55.98 | 56.87 | 56.71 | 2.06% | 1,245,621 |
| Jun 25, 2025 | 54.95 | 56.04 | 54.57 | 55.72 | 55.56 | 1.81% | 1,876,404 |
| Jun 24, 2025 | 55.32 | 55.66 | 54.38 | 54.73 | 54.58 | -0.38% | 1,207,630 |
| Jun 23, 2025 | 54.26 | 55.02 | 53.87 | 54.94 | 54.79 | 1.01% | 840,311 |
| Jun 20, 2025 | 54.58 | 55.09 | 53.88 | 54.39 | 54.24 | 0.06% | 1,799,605 |
| Jun 18, 2025 | 54.80 | 55.49 | 54.10 | 54.36 | 54.21 | -1.31% | 1,210,172 |
| Jun 17, 2025 | 54.37 | 55.59 | 54.04 | 55.08 | 54.93 | 1.16% | 1,300,531 |
| Jun 16, 2025 | 55.39 | 55.52 | 54.34 | 54.45 | 54.30 | -0.55% | 921,491 |
| Jun 13, 2025 | 55.40 | 55.70 | 54.44 | 54.75 | 54.60 | -2.11% | 768,267 |
| Jun 12, 2025 | 55.45 | 56.34 | 54.35 | 55.93 | 55.77 | -0.76% | 1,354,816 |