Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	82.16	82.72	80.01	80.64	80.64	0.30%	917,450
Nov 6, 2026	80.30	81.58	78.91	80.40	80.40	-0.27%	987,382
Nov 5, 2026	82.72	84.17	80.00	80.62	80.62	-3.32%	997,466
Nov 4, 2026	82.35	83.88	79.84	83.39	83.39	1.91%	1,424,848
Nov 3, 2026	82.02	83.45	81.12	81.83	81.83	0.75%	1,474,093
Nov 2, 2026	78.71	81.48	78.63	81.22	81.22	4.58%	1,223,435
Oct 30, 2026	78.86	79.42	77.01	77.84	77.66	-2.15%	1,512,325
Oct 29, 2026	79.63	82.09	79.32	79.55	79.37	1.97%	1,745,444
Oct 28, 2026	79.48	80.10	77.47	78.01	77.83	-1.13%	1,501,359
Oct 27, 2026	79.90	80.12	77.02	78.90	78.72	-1.05%	1,627,448
Oct 26, 2026	79.62	81.09	78.84	79.74	79.56	0.15%	1,418,360
Oct 23, 2026	79.17	80.63	78.02	79.62	79.44	-2.03%	1,984,607
Oct 22, 2026	78.37	82.38	78.01	81.27	81.08	-9.54%	5,675,004
Oct 21, 2026	92.24	93.04	89.78	89.84	89.63	-1.62%	1,793,305
Oct 20, 2026	91.23	92.77	90.57	91.32	91.11	-0.32%	1,281,183
Oct 19, 2026	90.34	91.93	89.63	91.61	91.40	1.54%	1,210,711
Oct 16, 2026	90.50	92.24	89.86	90.22	90.01	0.40%	1,160,181
Oct 15, 2026	88.21	90.11	87.34	89.86	89.65	2.42%	1,098,695
Oct 14, 2026	86.12	88.52	84.98	87.74	87.54	1.87%	1,119,461
Oct 13, 2026	84.87	86.80	84.48	86.13	85.93	1.39%	878,139
Oct 12, 2026	86.40	86.85	84.52	84.95	84.75	-0.01%	631,337
Oct 9, 2026	85.18	85.71	83.96	84.96	84.76	-0.20%	834,495
Oct 8, 2026	83.48	85.31	83.12	85.13	84.93	1.47%	664,587
Oct 7, 2026	85.00	85.03	83.11	83.90	83.71	-2.45%	765,075
Oct 6, 2026	86.15	87.16	85.08	86.01	85.81	0.13%	850,693
Oct 5, 2026	85.95	87.45	85.13	85.90	85.70	-0.59%	1,046,012
Oct 2, 2026	87.66	87.66	85.37	86.41	86.21	-0.38%	998,685
Oct 1, 2026	84.50	86.87	83.97	86.74	86.54	3.36%	1,088,578
Sep 30, 2026	84.42	84.51	82.69	83.92	83.73	-0.51%	1,148,108
Sep 29, 2026	83.82	85.14	83.36	84.35	84.15	0.25%	792,444
Sep 28, 2026	85.30	85.76	83.68	84.14	83.95	-1.93%	894,317
Sep 25, 2026	85.36	86.25	84.27	85.80	85.60	0.41%	863,588
Sep 24, 2026	85.79	86.57	84.92	85.45	85.25	-0.78%	634,361
Sep 23, 2026	85.65	87.92	85.65	86.12	85.92	0.16%	740,787
Sep 22, 2026	87.38	87.51	85.00	85.98	85.78	-1.10%	940,394
Sep 21, 2026	88.75	89.56	86.44	86.94	86.74	-1.37%	1,031,923
Sep 18, 2026	88.16	88.65	86.87	88.15	87.95	0.12%	1,836,968
Sep 17, 2026	92.35	92.47	87.53	88.04	87.84	-3.34%	1,096,840
Sep 16, 2026	91.59	93.00	90.56	91.08	90.87	-0.31%	791,831
Sep 15, 2026	92.45	92.62	90.41	91.36	91.15	0.37%	833,470
Sep 14, 2026	91.62	92.39	90.65	91.02	90.81	-1.85%	884,174
Sep 11, 2026	92.18	92.76	90.70	92.74	92.53	3.25%	850,596
Sep 10, 2026	90.04	90.88	88.85	89.82	89.61	-0.66%	1,092,031
Sep 9, 2026	90.58	91.08	90.00	90.42	90.21	-0.94%	591,915
Sep 8, 2026	91.70	91.98	90.25	91.28	91.07	-0.76%	540,724
Sep 4, 2026	92.14	93.14	91.67	91.98	91.77	-0.49%	512,918
Sep 3, 2026	93.25	93.25	91.36	92.43	92.22	0.74%	742,001
Sep 2, 2026	91.85	93.76	90.96	91.75	91.54	-0.36%	789,518
Sep 1, 2026	92.47	94.00	91.93	92.08	91.87	-0.64%	679,350
Aug 31, 2026	94.53	95.21	92.24	92.67	92.46	-2.32%	835,534