Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	88.70	89.58	85.78	87.15	86.98	-0.03%	2,085,224
Apr 21, 2026	88.09	90.58	86.04	87.18	87.01	-2.61%	1,138,987
Apr 20, 2026	88.25	90.06	87.90	89.52	89.35	0.86%	1,102,114
Apr 17, 2026	83.73	88.76	83.73	88.76	88.59	6.95%	1,735,822
Apr 16, 2026	83.19	84.20	81.28	82.99	82.83	-0.36%	1,247,246
Apr 15, 2026	84.72	85.71	82.76	83.29	83.13	-1.99%	720,574
Apr 14, 2026	84.37	85.79	83.62	84.98	84.81	0.96%	1,021,567
Apr 13, 2026	83.75	84.28	82.95	84.17	84.01	0.69%	604,340
Apr 10, 2026	84.66	84.66	82.24	83.59	83.43	-0.97%	530,543
Apr 9, 2026	83.04	84.79	82.63	84.41	84.25	1.32%	618,463
Apr 8, 2026	82.98	84.72	82.90	83.31	83.15	4.22%	1,166,713
Apr 7, 2026	79.22	80.43	78.66	79.94	79.78	0.53%	1,131,323
Apr 6, 2026	79.29	79.76	77.71	79.52	79.36	0.39%	1,147,985
Apr 2, 2026	81.28	82.66	78.72	79.21	79.06	-4.09%	1,355,295
Apr 1, 2026	82.39	83.79	82.01	82.59	82.43	2.05%	1,536,062
Mar 31, 2026	78.28	81.45	77.65	80.93	80.77	5.02%	1,544,242
Mar 30, 2026	79.69	79.69	76.27	77.06	76.91	-2.92%	1,130,330
Mar 27, 2026	79.31	80.65	78.70	79.38	79.23	-1.44%	833,953
Mar 26, 2026	81.61	81.98	80.13	80.54	80.38	-2.07%	1,069,062
Mar 25, 2026	81.78	82.29	80.78	82.24	82.08	1.63%	813,518
Mar 24, 2026	78.80	81.06	78.34	80.92	80.76	2.09%	881,143
Mar 23, 2026	79.97	81.57	79.04	79.26	79.11	0.57%	857,921
Mar 20, 2026	78.50	79.18	77.54	78.81	78.66	0.19%	2,716,935
Mar 19, 2026	79.86	80.50	77.46	78.66	78.51	-2.98%	1,283,499
Mar 18, 2026	81.14	81.99	80.82	81.08	80.92	0.15%	655,955
Mar 17, 2026	82.17	82.80	79.97	80.96	80.80	-1.05%	1,020,032
Mar 16, 2026	79.85	82.04	79.85	81.82	81.66	3.45%	1,038,570
Mar 13, 2026	83.29	83.73	76.70	79.09	78.94	-4.31%	2,513,297