Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	83.82	85.14	83.36	84.35	84.35	0.25%	792,437
Sep 28, 2026	85.30	85.76	83.68	84.14	84.14	-1.93%	894,234
Sep 25, 2026	85.36	86.25	84.27	85.80	85.80	0.41%	863,579
Sep 24, 2026	85.79	86.57	84.92	85.45	85.45	-0.78%	634,020
Sep 23, 2026	85.65	87.92	85.65	86.12	86.12	0.16%	740,627
Sep 22, 2026	87.38	87.51	85.00	85.98	85.98	-1.10%	931,031
Sep 21, 2026	88.75	89.56	86.44	86.94	86.94	-1.37%	1,018,594
Sep 18, 2026	88.16	88.65	86.87	88.15	88.15	0.12%	1,825,693
Sep 17, 2026	92.35	92.47	87.53	88.04	88.04	-3.34%	1,096,820
Sep 16, 2026	91.59	93.00	90.56	91.08	91.08	-0.31%	791,714
Sep 15, 2026	92.45	92.62	90.41	91.36	91.36	0.37%	822,453
Sep 14, 2026	91.62	92.39	90.65	91.02	91.02	-1.85%	882,587
Sep 11, 2026	92.18	92.76	90.70	92.74	92.74	3.25%	845,995
Sep 10, 2026	90.04	90.88	88.85	89.82	89.82	-0.66%	1,083,064
Sep 9, 2026	90.58	91.08	90.00	90.42	90.42	-0.94%	591,710
Sep 8, 2026	91.70	91.98	90.25	91.28	91.28	-0.76%	534,680
Sep 4, 2026	92.14	93.14	91.67	91.98	91.98	-0.49%	507,151
Sep 3, 2026	93.25	93.25	91.36	92.43	92.43	0.74%	742,001
Sep 2, 2026	91.85	93.76	90.96	91.75	91.75	-0.36%	789,518
Sep 1, 2026	92.47	94.00	91.93	92.08	92.08	-0.64%	679,350
Aug 31, 2026	94.53	95.21	92.24	92.67	92.67	-2.32%	835,534
Aug 28, 2026	96.02	96.02	93.78	94.87	94.87	0.17%	679,313
Aug 27, 2026	94.54	95.55	93.03	94.71	94.71	0.08%	517,914
Aug 26, 2026	94.39	95.26	93.51	94.63	94.63	1.07%	540,511
Aug 25, 2026	94.09	94.48	92.38	93.63	93.63	1.15%	780,553
Aug 24, 2026	93.86	95.26	91.69	92.57	92.57	-1.37%	596,543
Aug 21, 2026	94.78	94.79	92.98	93.86	93.86	-0.27%	1,078,379
Aug 20, 2026	97.15	97.15	93.56	94.11	94.11	-3.76%	1,010,901
Aug 19, 2026	101.95	102.31	97.63	97.79	97.79	-3.35%	710,827
Aug 18, 2026	101.99	103.31	100.60	101.18	101.18	-1.86%	575,981
Aug 17, 2026	103.84	104.60	102.75	103.10	103.10	-0.93%	692,557
Aug 14, 2026	102.43	104.12	101.40	104.07	104.07	1.72%	677,309
Aug 13, 2026	102.68	103.47	100.90	102.31	102.31	-	568,827
Aug 12, 2026	102.88	102.88	100.39	102.31	102.31	1.79%	489,441
Aug 11, 2026	100.92	102.26	100.28	100.51	100.51	-0.32%	508,863
Aug 10, 2026	103.43	103.84	100.11	100.83	100.83	-2.34%	912,602
Aug 7, 2026	103.37	103.80	100.93	103.43	103.25	0.44%	534,155
Aug 6, 2026	104.20	107.59	102.57	102.98	102.80	-1.29%	947,398
Aug 5, 2026	104.51	106.16	103.34	104.33	104.15	0.18%	681,120
Aug 4, 2026	102.65	105.24	102.03	104.14	103.96	1.82%	884,622
Aug 3, 2026	102.36	103.75	100.91	102.28	102.10	-0.65%	1,362,664
Jul 31, 2026	102.67	104.53	100.37	102.95	102.77	0.04%	1,546,121
Jul 30, 2026	107.19	107.69	99.01	102.91	102.73	-2.56%	1,890,799
Jul 29, 2026	109.80	109.80	104.62	105.61	105.43	-4.02%	1,462,003
Jul 28, 2026	109.70	110.22	107.41	110.03	109.84	0.28%	1,148,732
Jul 27, 2026	110.96	111.74	107.37	109.72	109.53	-0.51%	1,417,776
Jul 24, 2026	110.13	110.77	108.82	110.28	110.09	0.35%	773,041
Jul 23, 2026	107.65	111.01	106.69	109.89	109.70	3.07%	1,440,257
Jul 22, 2026	108.47	109.82	106.58	106.62	106.43	-1.89%	1,096,765
Jul 21, 2026	106.74	109.78	106.27	108.67	108.48	2.78%	1,762,221