Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	99.72	102.31	99.58	101.16	-	1.86%	701,450
Jul 2, 2026	99.00	100.44	97.28	99.31	99.31	1.24%	921,553
Jul 1, 2026	100.00	100.58	98.08	98.09	98.09	-1.97%	768,074
Jun 30, 2026	99.40	100.78	98.78	100.06	100.06	1.18%	753,000
Jun 29, 2026	96.22	99.00	96.06	98.89	98.89	2.46%	1,030,710
Jun 26, 2026	95.97	96.97	94.83	96.52	96.52	0.32%	1,274,601
Jun 25, 2026	96.43	97.65	94.40	96.21	96.21	0.76%	1,307,274
Jun 24, 2026	96.46	97.85	95.00	95.48	95.48	-0.67%	1,155,054
Jun 23, 2026	94.97	99.00	94.65	96.12	96.12	-3.07%	1,135,119
Jun 22, 2026	98.07	99.57	95.39	99.16	99.16	1.57%	1,474,222
Jun 18, 2026	100.64	100.94	97.10	97.63	97.63	-2.22%	2,330,066
Jun 17, 2026	97.99	101.51	97.97	99.85	99.85	1.48%	906,893
Jun 16, 2026	98.54	99.86	98.08	98.39	98.39	-0.24%	725,021
Jun 15, 2026	99.10	100.10	97.57	98.63	98.63	0.94%	837,522
Jun 12, 2026	98.39	99.49	97.09	97.71	97.71	0.36%	611,270
Jun 11, 2026	92.54	97.73	92.54	97.36	97.36	6.32%	840,202
Jun 10, 2026	93.10	94.37	90.97	91.57	91.57	-1.60%	610,518
Jun 9, 2026	90.01	93.15	88.65	93.06	93.06	4.34%	780,108
Jun 8, 2026	89.60	89.97	87.95	89.19	89.19	0.03%	476,683
Jun 5, 2026	89.01	90.39	88.59	89.16	89.16	-0.46%	511,043
Jun 4, 2026	88.58	91.33	87.73	89.57	89.57	1.70%	1,064,321
Jun 3, 2026	87.01	88.92	86.99	88.07	88.07	0.03%	636,751
Jun 2, 2026	88.50	90.37	87.49	88.04	88.04	-0.64%	654,940
Jun 1, 2026	89.55	89.55	86.50	88.61	88.61	-1.31%	1,072,537
May 29, 2026	91.08	91.71	89.43	89.79	89.79	-1.42%	1,373,602
May 28, 2026	88.36	92.03	87.42	91.08	91.08	3.27%	1,205,994
May 27, 2026	88.17	88.98	86.01	88.20	88.20	0.27%	760,333
May 26, 2026	87.05	89.16	86.91	87.96	87.96	2.05%	611,872
May 22, 2026	85.21	86.89	83.69	86.19	86.19	1.69%	817,316
May 21, 2026	85.00	86.01	82.61	84.76	84.76	-1.24%	1,150,879
May 20, 2026	89.06	90.88	84.96	85.82	85.82	-2.81%	1,759,914
May 19, 2026	88.78	89.41	87.52	88.30	88.30	-1.10%	879,316
May 18, 2026	88.82	90.12	88.28	89.28	89.28	0.71%	892,858
May 15, 2026	91.66	91.79	88.35	88.65	88.65	-4.14%	751,620
May 14, 2026	93.13	93.80	91.26	92.48	92.48	-0.10%	584,735
May 13, 2026	92.70	94.01	90.55	92.57	92.57	0.13%	985,519
May 12, 2026	94.13	94.40	90.65	92.45	92.45	-1.81%	898,471
May 11, 2026	95.04	95.11	93.16	94.15	94.15	-1.23%	664,463
May 8, 2026	96.44	96.79	94.86	95.32	95.32	-0.47%	904,573
May 7, 2026	96.94	97.13	94.82	95.77	95.77	-0.74%	889,129
May 6, 2026	94.63	97.10	94.63	96.48	96.48	3.90%	888,378
May 5, 2026	91.69	93.89	90.93	92.86	92.86	2.39%	678,027
May 4, 2026	91.06	93.24	88.83	90.69	90.69	-1.48%	895,512
May 1, 2026	93.94	94.38	92.06	92.23	92.05	-1.75%	1,100,768
Apr 30, 2026	91.37	94.07	91.29	93.87	93.69	3.68%	1,302,611
Apr 29, 2026	93.88	93.88	89.88	90.54	90.36	-2.71%	1,205,823
Apr 28, 2026	92.39	93.11	90.99	93.06	92.88	0.82%	1,053,945
Apr 27, 2026	89.72	92.50	89.68	92.30	92.12	3.26%	1,150,601
Apr 24, 2026	90.29	90.77	87.57	89.39	89.22	-2.11%	1,608,340
Apr 23, 2026	90.97	98.26	88.24	91.32	91.14	4.78%	3,213,245