Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	86.17	87.51	85.30	86.88	86.88	0.95%	1,089,261
Feb 9, 2026	85.85	86.63	85.40	86.06	86.06	0.07%	1,020,292
Feb 6, 2026	84.37	86.28	84.11	86.00	85.82	3.37%	902,516
Feb 5, 2026	81.81	83.30	81.37	83.20	83.03	0.80%	995,042
Feb 4, 2026	83.10	83.62	80.64	82.54	82.37	-0.54%	1,038,683
Feb 3, 2026	82.00	83.31	81.18	82.99	82.82	1.72%	1,231,963
Feb 2, 2026	82.02	82.60	80.00	81.59	81.42	-1.47%	1,665,489
Jan 30, 2026	84.45	85.04	82.06	82.81	82.64	-2.07%	1,636,545
Jan 29, 2026	83.99	88.00	82.30	84.56	84.38	5.40%	3,564,338
Jan 28, 2026	81.74	82.30	80.08	80.23	80.06	-1.64%	2,660,282
Jan 27, 2026	82.54	83.05	81.50	81.57	81.40	-0.55%	1,345,353
Jan 26, 2026	84.14	84.14	81.30	82.02	81.85	-2.53%	1,524,115
Jan 23, 2026	83.49	84.18	82.76	84.15	83.97	1.17%	811,097
Jan 22, 2026	83.62	83.73	82.21	83.18	83.01	0.59%	1,039,221
Jan 21, 2026	81.76	83.61	81.36	82.69	82.52	1.75%	895,335
Jan 20, 2026	81.58	82.66	80.50	81.27	81.10	-1.60%	1,093,776
Jan 16, 2026	84.61	84.61	81.36	82.59	82.42	-1.98%	1,256,272
Jan 15, 2026	83.66	84.64	83.58	84.26	84.08	1.08%	1,156,435
Jan 14, 2026	82.47	83.74	81.97	83.36	83.19	0.97%	964,508
Jan 13, 2026	82.93	83.73	82.45	82.56	82.39	0.52%	846,392
Jan 12, 2026	80.84	82.52	80.66	82.13	81.96	1.71%	1,179,512
Jan 9, 2026	79.86	80.98	79.78	80.75	80.58	1.71%	1,197,483
Jan 8, 2026	80.41	81.08	78.56	79.39	79.22	0.27%	1,463,401
Jan 7, 2026	78.94	79.23	77.69	79.18	79.01	0.98%	1,520,188
Jan 6, 2026	76.65	78.89	76.18	78.41	78.25	2.30%	959,807
Jan 5, 2026	77.65	78.89	76.61	76.65	76.49	-0.30%	1,389,943
Jan 2, 2026	74.27	76.91	73.72	76.88	76.72	4.03%	833,696
Dec 31, 2025	75.14	75.14	73.76	73.90	73.75	-1.40%	841,605
Dec 30, 2025	75.68	75.75	74.86	74.95	74.79	-0.66%	733,513
Dec 29, 2025	75.99	76.30	75.31	75.45	75.29	-0.89%	692,739
Dec 26, 2025	76.49	76.49	75.82	76.13	75.97	-0.37%	446,269
Dec 24, 2025	76.50	76.86	76.21	76.41	76.25	-0.09%	274,448
Dec 23, 2025	75.67	77.00	75.67	76.48	76.32	0.66%	1,117,889
Dec 22, 2025	75.25	76.57	75.14	75.98	75.82	1.95%	864,644
Dec 19, 2025	73.63	74.81	73.62	74.53	74.37	1.59%	2,145,773
Dec 18, 2025	73.17	74.18	73.08	73.36	73.21	0.96%	1,118,822
Dec 17, 2025	72.71	74.04	72.47	72.66	72.51	0.48%	1,196,349
Dec 16, 2025	73.24	74.31	72.23	72.31	72.16	-1.89%	985,710
Dec 15, 2025	73.22	73.75	72.17	73.70	73.55	0.89%	1,156,824
Dec 12, 2025	73.10	73.74	72.71	73.05	72.90	0.38%	1,507,223
Dec 11, 2025	76.01	76.08	71.98	72.77	72.62	-4.78%	2,957,894
Dec 10, 2025	76.51	76.82	75.58	76.42	76.26	-0.12%	1,968,758
Dec 9, 2025	78.07	79.20	76.38	76.51	76.35	-2.67%	1,420,323
Dec 8, 2025	76.77	78.69	76.29	78.61	78.45	2.62%	1,560,796
Dec 5, 2025	77.50	77.90	76.56	76.60	76.44	-1.29%	659,611
Dec 4, 2025	75.23	78.32	75.08	77.60	77.44	2.95%	1,032,685
Dec 3, 2025	75.31	75.78	74.97	75.38	75.22	0.09%	742,110
Dec 2, 2025	75.37	76.63	75.25	75.31	75.15	0.64%	817,274
Dec 1, 2025	75.06	76.00	74.35	74.83	74.67	-1.84%	1,270,519
Nov 28, 2025	76.10	76.35	75.51	76.23	76.07	0.67%	543,188