Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	101.99	103.31	100.60	101.18	101.18	-1.86%	575,976
Aug 17, 2026	103.84	104.60	102.75	103.10	103.10	-0.93%	691,362
Aug 14, 2026	102.43	104.12	101.40	104.07	104.07	1.72%	675,654
Aug 13, 2026	102.68	103.47	100.90	102.31	102.31	-	567,886
Aug 12, 2026	102.88	102.88	100.39	102.31	102.31	1.79%	488,598
Aug 11, 2026	100.92	102.26	100.28	100.51	100.51	-0.32%	508,015
Aug 10, 2026	103.43	103.84	100.11	100.83	100.83	-2.34%	912,569
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
Jul 20, 2026	105.47	106.66	104.18	105.73	105.55	1.85%	1,944,400
Jul 17, 2026	100.80	104.39	99.20	103.81	103.63	2.08%	770,347
Jul 16, 2026	101.82	103.46	100.27	101.69	101.51	-1.01%	1,041,113
Jul 15, 2026	101.87	103.51	100.90	102.73	102.55	0.83%	832,259
Jul 14, 2026	101.11	102.48	100.03	101.88	101.70	2.70%	1,021,878
Jul 13, 2026	98.17	99.55	97.52	99.20	99.03	0.05%	847,177
Jul 10, 2026	99.53	99.94	97.34	99.15	98.98	-0.60%	705,185
Jul 9, 2026	98.96	100.53	97.80	99.75	99.58	1.24%	564,456
Jul 8, 2026	98.93	100.39	97.91	98.53	98.36	-1.58%	1,239,011
Jul 7, 2026	100.53	100.86	97.34	100.11	99.94	-1.17%	1,054,543
Jul 6, 2026	99.72	102.47	99.58	101.30	101.12	2.00%	1,519,459
Jul 2, 2026	99.00	100.44	97.28	99.31	99.14	1.24%	921,567
Jul 1, 2026	100.00	100.58	98.08	98.09	97.92	-1.97%	768,184
Jun 30, 2026	99.40	100.78	98.78	100.06	99.89	1.18%	753,010
Jun 29, 2026	96.22	99.00	96.06	98.89	98.72	2.46%	1,037,424
Jun 26, 2026	95.97	96.97	94.83	96.52	96.35	0.32%	1,418,556
Jun 25, 2026	96.43	97.65	94.40	96.21	96.04	0.76%	1,313,501
Jun 24, 2026	96.46	97.85	95.00	95.48	95.31	-0.67%	1,191,669
Jun 23, 2026	94.97	99.00	94.65	96.12	95.95	-3.07%	1,150,115
Jun 22, 2026	98.07	99.57	95.39	99.16	98.99	1.57%	1,496,506
Jun 18, 2026	100.64	100.94	97.10	97.63	97.46	-2.22%	2,333,350
Jun 17, 2026	97.99	101.51	97.97	99.85	99.68	1.48%	929,883
Jun 16, 2026	98.54	99.86	98.08	98.39	98.22	-0.24%	725,235
Jun 15, 2026	99.10	100.10	97.57	98.63	98.46	0.94%	838,671
Jun 12, 2026	98.39	99.49	97.09	97.71	97.54	0.36%	617,894
Jun 11, 2026	92.54	97.73	92.54	97.36	97.19	6.32%	840,878
Jun 10, 2026	93.10	94.37	90.97	91.57	91.41	-1.60%	625,299
Jun 9, 2026	90.01	93.15	88.65	93.06	92.90	4.34%	785,829
Jun 8, 2026	89.60	89.97	87.95	89.19	89.03	0.03%	476,938