Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	58.90	59.87	58.20	59.55	59.55	-0.60%	1,135,951
Jul 31, 2025	60.63	60.81	59.43	59.91	59.91	-1.79%	1,077,804
Jul 30, 2025	61.59	61.81	60.64	61.00	61.00	-0.59%	1,076,147
Jul 29, 2025	62.63	62.71	60.89	61.36	61.36	-0.79%	1,530,887
Jul 28, 2025	61.34	62.93	61.29	61.85	61.85	1.21%	1,521,692
Jul 25, 2025	60.48	61.40	58.94	61.11	61.11	-2.00%	2,636,817
Jul 24, 2025	62.51	63.45	61.94	62.36	62.36	-0.38%	2,121,792
Jul 23, 2025	61.73	62.91	61.26	62.60	62.60	2.96%	1,567,806
Jul 22, 2025	59.92	61.35	59.55	60.80	60.80	1.13%	1,994,432
Jul 21, 2025	60.64	61.00	60.10	60.12	60.12	-0.60%	1,095,153
Jul 18, 2025	61.00	61.20	59.96	60.48	60.48	-0.38%	833,590
Jul 17, 2025	59.14	60.81	59.06	60.71	60.71	2.95%	1,219,415
Jul 16, 2025	59.00	59.30	58.05	58.97	58.97	0.48%	724,251
Jul 15, 2025	59.62	59.98	58.67	58.69	58.69	-0.89%	793,074
Jul 14, 2025	58.73	59.30	58.25	59.22	59.22	0.65%	759,322
Jul 11, 2025	59.37	59.55	58.68	58.84	58.84	-1.23%	652,316
Jul 10, 2025	59.37	60.26	59.36	59.57	59.57	0.20%	1,803,688
Jul 9, 2025	57.78	59.45	57.62	59.45	59.45	3.57%	1,346,876
Jul 8, 2025	57.33	57.85	56.82	57.40	57.40	0.14%	1,093,906
Jul 7, 2025	57.23	57.90	56.89	57.32	57.32	0.03%	675,662
Jul 3, 2025	57.99	58.18	57.21	57.30	57.30	-0.42%	438,483
Jul 2, 2025	57.22	57.58	56.57	57.54	57.54	0.68%	703,410
Jul 1, 2025	56.21	57.53	56.20	57.15	57.15	1.17%	999,130
Jun 30, 2025	56.98	57.41	56.31	56.49	56.49	-0.72%	886,743
Jun 27, 2025	57.03	57.50	56.44	56.90	56.90	0.05%	1,607,617
Jun 26, 2025	56.00	57.66	55.98	56.87	56.87	2.06%	1,245,621
Jun 25, 2025	54.95	56.04	54.57	55.72	55.72	1.81%	1,876,404
Jun 24, 2025	55.32	55.66	54.38	54.73	54.73	-0.38%	1,207,630
Jun 23, 2025	54.26	55.02	53.87	54.94	54.94	1.01%	840,311
Jun 20, 2025	54.58	55.09	53.88	54.39	54.39	0.06%	1,799,605
Jun 18, 2025	54.80	55.49	54.10	54.36	54.36	-1.31%	1,210,172
Jun 17, 2025	54.37	55.59	54.04	55.08	55.08	1.16%	1,300,531
Jun 16, 2025	55.39	55.52	54.34	54.45	54.45	-0.55%	921,491
Jun 13, 2025	55.40	55.70	54.44	54.75	54.75	-2.11%	768,267
Jun 12, 2025	55.45	56.34	54.35	55.93	55.93	-0.76%	1,354,816
Jun 11, 2025	56.71	57.06	55.90	56.36	56.36	-0.27%	1,037,389
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