Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	82.02	82.60	80.00	81.59	81.59	-1.47%	1,665,422
Jan 30, 2026	84.45	85.04	82.06	82.81	82.81	-2.07%	1,636,542
Jan 29, 2026	83.99	88.00	82.30	84.56	84.56	5.40%	3,564,041
Jan 28, 2026	81.74	82.30	80.08	80.23	80.23	-1.64%	2,620,323
Jan 27, 2026	82.54	83.05	81.50	81.57	81.57	-0.55%	1,345,311
Jan 26, 2026	84.14	84.14	81.30	82.02	82.02	-2.53%	1,524,089
Jan 23, 2026	83.49	84.18	82.76	84.15	84.15	1.17%	810,947
Jan 22, 2026	83.62	83.73	82.21	83.18	83.18	0.59%	1,039,199
Jan 21, 2026	81.76	83.61	81.36	82.69	82.69	1.75%	894,360
Jan 20, 2026	81.58	82.66	80.50	81.27	81.27	-1.60%	1,066,366
Jan 16, 2026	84.61	84.61	81.36	82.59	82.59	-1.98%	1,186,517
Jan 15, 2026	83.66	84.64	83.58	84.26	84.26	1.08%	1,156,383
Jan 14, 2026	82.47	83.74	81.97	83.36	83.36	0.97%	964,485
Jan 13, 2026	82.93	83.73	82.45	82.56	82.56	0.52%	846,392
Jan 12, 2026	80.84	82.52	80.66	82.13	82.13	1.71%	1,179,505
Jan 9, 2026	79.86	80.98	79.78	80.75	80.75	1.71%	1,195,170
Jan 8, 2026	80.41	81.08	78.56	79.39	79.39	0.27%	1,463,374
Jan 7, 2026	78.94	79.23	77.69	79.18	79.18	0.98%	1,519,188
Jan 6, 2026	76.65	78.89	76.18	78.41	78.41	2.30%	959,767
Jan 5, 2026	77.65	78.89	76.61	76.65	76.65	-0.30%	1,364,187
Jan 2, 2026	74.27	76.91	73.72	76.88	76.88	4.03%	827,885
Dec 31, 2025	75.14	75.14	73.76	73.90	73.90	-1.40%	833,136
Dec 30, 2025	75.68	75.75	74.86	74.95	74.95	-0.66%	715,578
Dec 29, 2025	75.99	76.30	75.31	75.45	75.45	-0.89%	684,354
Dec 26, 2025	76.49	76.49	75.82	76.13	76.13	-0.37%	442,599
Dec 24, 2025	76.50	76.86	76.21	76.41	76.41	-0.09%	272,194
Dec 23, 2025	75.67	77.00	75.67	76.48	76.48	0.66%	1,110,001
Dec 22, 2025	75.25	76.57	75.14	75.98	75.98	1.95%	855,115
Dec 19, 2025	73.63	74.81	73.62	74.53	74.53	1.59%	2,123,001
Dec 18, 2025	73.17	74.18	73.08	73.36	73.36	0.96%	991,588
Dec 17, 2025	72.71	74.04	72.47	72.66	72.66	0.48%	1,185,477
Dec 16, 2025	73.24	74.31	72.23	72.31	72.31	-1.89%	975,674
Dec 15, 2025	73.22	73.75	72.17	73.70	73.70	0.89%	1,125,660
Dec 12, 2025	73.10	73.74	72.71	73.05	73.05	0.38%	1,465,966
Dec 11, 2025	76.01	76.08	71.98	72.77	72.77	-4.78%	2,949,494
Dec 10, 2025	76.51	76.82	75.58	76.42	76.42	-0.12%	1,909,705
Dec 9, 2025	78.07	79.20	76.38	76.51	76.51	-2.67%	1,420,319
Dec 8, 2025	76.77	78.69	76.29	78.61	78.61	2.62%	1,560,796
Dec 5, 2025	77.50	77.90	76.56	76.60	76.60	-1.29%	659,596
Dec 4, 2025	75.23	78.32	75.08	77.60	77.60	2.95%	1,032,635
Dec 3, 2025	75.31	75.78	74.97	75.38	75.38	0.09%	742,110
Dec 2, 2025	75.37	76.63	75.25	75.31	75.31	0.64%	817,274
Dec 1, 2025	75.06	76.00	74.35	74.83	74.83	-1.84%	1,269,520
Nov 28, 2025	76.10	76.35	75.51	76.23	76.23	0.67%	543,170
Nov 26, 2025	74.86	76.33	74.60	75.72	75.72	1.37%	829,035
Nov 25, 2025	73.40	75.12	73.11	74.70	74.70	2.43%	854,435
Nov 24, 2025	72.35	73.44	71.89	72.93	72.93	0.54%	946,742
Nov 21, 2025	70.43	73.34	70.43	72.54	72.54	2.82%	1,257,271
Nov 20, 2025	72.00	72.77	70.02	70.55	70.55	-0.95%	1,266,405
Nov 19, 2025	71.38	72.55	70.94	71.23	71.23	-0.70%	1,281,971