Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	68.30	72.06	68.07	71.73	71.73	2.60%	2,150,498
Nov 17, 2025	69.04	70.97	68.83	69.91	69.91	1.19%	1,567,500
Nov 14, 2025	68.02	69.70	67.79	69.09	69.09	0.22%	719,150
Nov 13, 2025	68.75	69.43	68.29	68.94	68.94	0.31%	910,723
Nov 12, 2025	68.72	69.55	68.52	68.73	68.73	-0.15%	739,244
Nov 11, 2025	67.96	69.62	67.50	68.83	68.83	1.50%	1,270,302
Nov 10, 2025	69.68	70.65	67.38	67.81	67.81	-1.91%	953,316
Nov 7, 2025	68.19	69.67	67.63	69.13	69.13	0.01%	865,308
Nov 6, 2025	69.51	69.97	68.56	69.12	69.12	-0.79%	837,519
Nov 5, 2025	69.59	70.60	69.35	69.67	69.67	-0.37%	1,186,909
Nov 4, 2025	71.02	71.36	69.93	69.93	69.93	-3.05%	1,030,830
Nov 3, 2025	71.13	72.22	70.00	72.13	72.13	1.02%	945,049
Oct 31, 2025	71.02	71.85	70.21	71.40	71.23	0.62%	833,053
Oct 30, 2025	72.32	73.54	70.81	70.96	70.79	-2.82%	1,208,236
Oct 29, 2025	72.12	73.69	71.19	73.02	72.85	0.54%	1,205,064
Oct 28, 2025	73.81	74.01	72.53	72.63	72.46	-1.61%	1,171,635
Oct 27, 2025	72.96	73.86	71.58	73.82	73.64	1.42%	1,522,290
Oct 24, 2025	71.43	73.63	70.97	72.79	72.62	2.59%	1,889,058
Oct 23, 2025	63.21	74.35	63.21	70.95	70.78	11.31%	5,518,870
Oct 22, 2025	64.25	65.42	63.73	63.74	63.59	-0.58%	1,577,378
Oct 21, 2025	63.57	64.57	63.50	64.11	63.96	1.41%	967,841
Oct 20, 2025	62.25	63.39	61.81	63.22	63.07	2.35%	652,268
Oct 17, 2025	60.90	61.83	60.82	61.77	61.62	0.91%	803,906
Oct 16, 2025	62.69	62.99	61.08	61.21	61.06	-1.88%	735,395
Oct 15, 2025	62.75	63.48	61.60	62.38	62.23	-0.19%	582,527
Oct 14, 2025	61.64	62.99	61.28	62.50	62.35	0.16%	597,877
Oct 13, 2025	62.70	63.22	61.69	62.40	62.25	0.58%	885,122
Oct 10, 2025	64.48	64.80	61.97	62.04	61.89	-3.77%	835,269
Oct 9, 2025	65.93	66.22	64.22	64.47	64.32	-1.71%	657,072
Oct 8, 2025	65.65	65.97	64.74	65.59	65.43	0.51%	630,821
Oct 7, 2025	66.37	67.02	64.91	65.26	65.10	-1.14%	890,978
Oct 6, 2025	64.99	66.32	64.83	66.01	65.85	2.04%	931,385
Oct 3, 2025	64.30	65.04	63.97	64.69	64.54	1.08%	691,036
Oct 2, 2025	63.81	64.36	63.22	64.00	63.85	0.02%	740,843
Oct 1, 2025	62.49	64.30	62.37	63.99	63.84	2.06%	1,191,340
Sep 30, 2025	61.43	62.79	61.43	62.70	62.55	1.75%	1,163,301
Sep 29, 2025	64.14	64.45	61.40	61.62	61.47	-2.76%	991,917
Sep 26, 2025	62.02	63.84	61.75	63.37	63.22	3.77%	1,769,686
Sep 25, 2025	60.93	61.25	60.26	61.07	60.92	-0.16%	639,015
Sep 24, 2025	61.78	62.24	61.03	61.17	61.02	-1.13%	656,501
Sep 23, 2025	62.23	62.96	61.65	61.87	61.72	-0.21%	673,954
Sep 22, 2025	61.85	62.29	61.33	62.00	61.85	0.23%	794,069
Sep 19, 2025	62.67	62.72	61.33	61.86	61.71	-1.02%	2,128,954
Sep 18, 2025	61.90	62.65	61.39	62.50	62.35	0.71%	832,797
Sep 17, 2025	62.65	63.12	61.26	62.06	61.91	-0.94%	808,268
Sep 16, 2025	62.39	62.99	62.15	62.65	62.50	0.89%	672,591
Sep 15, 2025	62.09	62.29	61.53	62.10	61.95	0.24%	689,941