Hexcel Corporation (HXL)
NYSE: HXL · Real-Time Price · USD
76.60
-1.00 (-1.29%)
At close: Dec 5, 2025, 4:00 PM EST
77.69
+1.09 (1.42%)
After-hours: Dec 5, 2025, 7:57 PM EST
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.50 | 77.90 | 76.56 | 76.60 | 76.60 | -1.29% | 659,596 |
| Dec 4, 2025 | 75.23 | 78.32 | 75.08 | 77.60 | 77.60 | 2.95% | 1,032,635 |
| Dec 3, 2025 | 75.31 | 75.78 | 74.97 | 75.38 | 75.38 | 0.09% | 742,110 |
| Dec 2, 2025 | 75.37 | 76.63 | 75.25 | 75.31 | 75.31 | 0.64% | 817,274 |
| Dec 1, 2025 | 75.06 | 76.00 | 74.35 | 74.83 | 74.83 | -1.84% | 1,269,520 |
| Nov 28, 2025 | 76.10 | 76.35 | 75.51 | 76.23 | 76.23 | 0.67% | 543,170 |
| Nov 26, 2025 | 74.86 | 76.33 | 74.60 | 75.72 | 75.72 | 1.37% | 829,035 |
| Nov 25, 2025 | 73.40 | 75.12 | 73.11 | 74.70 | 74.70 | 2.43% | 854,435 |
| Nov 24, 2025 | 72.35 | 73.44 | 71.89 | 72.93 | 72.93 | 0.54% | 946,742 |
| Nov 21, 2025 | 70.43 | 73.34 | 70.43 | 72.54 | 72.54 | 2.82% | 1,257,271 |
| Nov 20, 2025 | 72.00 | 72.77 | 70.02 | 70.55 | 70.55 | -0.95% | 1,266,405 |
| Nov 19, 2025 | 71.38 | 72.55 | 70.94 | 71.23 | 71.23 | -0.70% | 1,281,971 |
| Nov 18, 2025 | 68.30 | 72.06 | 68.07 | 71.73 | 71.73 | 2.60% | 2,150,498 |
| Nov 17, 2025 | 69.04 | 70.97 | 68.83 | 69.91 | 69.91 | 1.19% | 1,567,500 |
| Nov 14, 2025 | 68.02 | 69.70 | 67.79 | 69.09 | 69.09 | 0.22% | 719,150 |
| Nov 13, 2025 | 68.75 | 69.43 | 68.29 | 68.94 | 68.94 | 0.31% | 910,723 |
| Nov 12, 2025 | 68.72 | 69.55 | 68.52 | 68.73 | 68.73 | -0.15% | 739,244 |
| Nov 11, 2025 | 67.96 | 69.62 | 67.50 | 68.83 | 68.83 | 1.50% | 1,270,302 |
| Nov 10, 2025 | 69.68 | 70.65 | 67.38 | 67.81 | 67.81 | -1.91% | 953,316 |
| Nov 7, 2025 | 68.19 | 69.67 | 67.63 | 69.13 | 69.13 | 0.01% | 865,308 |
| Nov 6, 2025 | 69.51 | 69.97 | 68.56 | 69.12 | 69.12 | -0.79% | 837,519 |
| Nov 5, 2025 | 69.59 | 70.60 | 69.35 | 69.67 | 69.67 | -0.37% | 1,186,909 |
| Nov 4, 2025 | 71.02 | 71.36 | 69.93 | 69.93 | 69.93 | -3.05% | 1,030,830 |
| Nov 3, 2025 | 71.13 | 72.22 | 70.00 | 72.13 | 72.13 | 1.02% | 945,049 |
| Oct 31, 2025 | 71.02 | 71.85 | 70.21 | 71.40 | 71.23 | 0.62% | 833,053 |
| Oct 30, 2025 | 72.32 | 73.54 | 70.81 | 70.96 | 70.79 | -2.82% | 1,208,236 |
| Oct 29, 2025 | 72.12 | 73.69 | 71.19 | 73.02 | 72.85 | 0.54% | 1,205,064 |
| Oct 28, 2025 | 73.81 | 74.01 | 72.53 | 72.63 | 72.46 | -1.61% | 1,171,635 |
| Oct 27, 2025 | 72.96 | 73.86 | 71.58 | 73.82 | 73.64 | 1.42% | 1,522,290 |
| Oct 24, 2025 | 71.43 | 73.63 | 70.97 | 72.79 | 72.62 | 2.59% | 1,889,058 |
| Oct 23, 2025 | 63.21 | 74.35 | 63.21 | 70.95 | 70.78 | 11.31% | 5,518,870 |
| Oct 22, 2025 | 64.25 | 65.42 | 63.73 | 63.74 | 63.59 | -0.58% | 1,577,378 |
| Oct 21, 2025 | 63.57 | 64.57 | 63.50 | 64.11 | 63.96 | 1.41% | 967,841 |
| Oct 20, 2025 | 62.25 | 63.39 | 61.81 | 63.22 | 63.07 | 2.35% | 652,268 |
| Oct 17, 2025 | 60.90 | 61.83 | 60.82 | 61.77 | 61.62 | 0.91% | 803,906 |
| Oct 16, 2025 | 62.69 | 62.99 | 61.08 | 61.21 | 61.06 | -1.88% | 735,395 |
| Oct 15, 2025 | 62.75 | 63.48 | 61.60 | 62.38 | 62.23 | -0.19% | 582,527 |
| Oct 14, 2025 | 61.64 | 62.99 | 61.28 | 62.50 | 62.35 | 0.16% | 597,877 |
| Oct 13, 2025 | 62.70 | 63.22 | 61.69 | 62.40 | 62.25 | 0.58% | 885,122 |
| Oct 10, 2025 | 64.48 | 64.80 | 61.97 | 62.04 | 61.89 | -3.77% | 835,269 |
| Oct 9, 2025 | 65.93 | 66.22 | 64.22 | 64.47 | 64.32 | -1.71% | 657,072 |
| Oct 8, 2025 | 65.65 | 65.97 | 64.74 | 65.59 | 65.43 | 0.51% | 630,821 |
| Oct 7, 2025 | 66.37 | 67.02 | 64.91 | 65.26 | 65.10 | -1.14% | 890,978 |
| Oct 6, 2025 | 64.99 | 66.32 | 64.83 | 66.01 | 65.85 | 2.04% | 931,385 |
| Oct 3, 2025 | 64.30 | 65.04 | 63.97 | 64.69 | 64.54 | 1.08% | 691,036 |
| Oct 2, 2025 | 63.81 | 64.36 | 63.22 | 64.00 | 63.85 | 0.02% | 740,843 |
| Oct 1, 2025 | 62.49 | 64.30 | 62.37 | 63.99 | 63.84 | 2.06% | 1,191,340 |
| Sep 30, 2025 | 61.43 | 62.79 | 61.43 | 62.70 | 62.55 | 1.75% | 1,163,301 |
| Sep 29, 2025 | 64.14 | 64.45 | 61.40 | 61.62 | 61.47 | -2.76% | 991,917 |
| Sep 26, 2025 | 62.02 | 63.84 | 61.75 | 63.37 | 63.22 | 3.77% | 1,769,686 |
| Sep 25, 2025 | 60.93 | 61.25 | 60.26 | 61.07 | 60.92 | -0.16% | 639,015 |
| Sep 24, 2025 | 61.78 | 62.24 | 61.03 | 61.17 | 61.02 | -1.13% | 656,501 |
| Sep 23, 2025 | 62.23 | 62.96 | 61.65 | 61.87 | 61.72 | -0.21% | 673,954 |
| Sep 22, 2025 | 61.85 | 62.29 | 61.33 | 62.00 | 61.85 | 0.23% | 794,069 |
| Sep 19, 2025 | 62.67 | 62.72 | 61.33 | 61.86 | 61.71 | -1.02% | 2,128,954 |
| Sep 18, 2025 | 61.90 | 62.65 | 61.39 | 62.50 | 62.35 | 0.71% | 832,797 |
| Sep 17, 2025 | 62.65 | 63.12 | 61.26 | 62.06 | 61.91 | -0.94% | 808,268 |
| Sep 16, 2025 | 62.39 | 62.99 | 62.15 | 62.65 | 62.50 | 0.89% | 672,591 |
| Sep 15, 2025 | 62.09 | 62.29 | 61.53 | 62.10 | 61.95 | 0.24% | 689,941 |
| Sep 12, 2025 | 62.39 | 62.82 | 61.61 | 61.95 | 61.80 | -1.02% | 666,754 |
| Sep 11, 2025 | 62.02 | 63.32 | 61.81 | 62.59 | 62.44 | 1.10% | 969,353 |
| Sep 10, 2025 | 62.89 | 63.36 | 61.41 | 61.91 | 61.76 | -1.51% | 1,249,769 |
| Sep 9, 2025 | 64.28 | 64.40 | 62.71 | 62.86 | 62.71 | -2.33% | 874,577 |
| Sep 8, 2025 | 64.68 | 64.83 | 63.86 | 64.36 | 64.21 | -0.80% | 783,844 |
| Sep 5, 2025 | 64.26 | 64.94 | 63.64 | 64.88 | 64.73 | 1.15% | 726,175 |
| Sep 4, 2025 | 63.84 | 64.39 | 62.66 | 64.14 | 63.99 | 0.41% | 691,515 |
| Sep 3, 2025 | 64.47 | 65.11 | 63.66 | 63.88 | 63.73 | -1.31% | 957,161 |
| Sep 2, 2025 | 64.23 | 65.91 | 63.43 | 64.73 | 64.58 | 2.50% | 1,212,441 |
| Aug 29, 2025 | 63.81 | 64.21 | 63.09 | 63.15 | 63.00 | -1.27% | 936,066 |
| Aug 28, 2025 | 63.86 | 64.07 | 63.40 | 63.96 | 63.81 | 0.55% | 689,026 |
| Aug 27, 2025 | 63.39 | 63.87 | 63.36 | 63.61 | 63.46 | 0.08% | 654,820 |
| Aug 26, 2025 | 62.53 | 63.78 | 62.40 | 63.56 | 63.41 | 1.91% | 818,789 |
| Aug 25, 2025 | 63.46 | 63.58 | 62.37 | 62.37 | 62.22 | -1.69% | 676,030 |
| Aug 22, 2025 | 62.72 | 64.03 | 61.98 | 63.44 | 63.29 | 1.65% | 609,183 |
| Aug 21, 2025 | 60.82 | 63.13 | 60.58 | 62.41 | 62.26 | 2.77% | 1,260,776 |
| Aug 20, 2025 | 60.97 | 61.25 | 60.05 | 60.73 | 60.59 | -0.70% | 900,700 |
| Aug 19, 2025 | 61.70 | 62.03 | 60.92 | 61.16 | 61.01 | -0.67% | 824,169 |
| Aug 18, 2025 | 61.76 | 61.86 | 61.14 | 61.57 | 61.42 | -0.26% | 553,955 |
| Aug 15, 2025 | 62.29 | 62.64 | 61.65 | 61.73 | 61.58 | -1.17% | 644,836 |
| Aug 14, 2025 | 63.43 | 63.62 | 62.32 | 62.46 | 62.31 | -2.28% | 1,103,396 |
| Aug 13, 2025 | 62.18 | 63.94 | 62.12 | 63.92 | 63.77 | 3.18% | 984,701 |
| Aug 12, 2025 | 60.30 | 62.03 | 60.04 | 61.95 | 61.80 | 2.96% | 588,247 |
| Aug 11, 2025 | 60.51 | 60.68 | 59.79 | 60.17 | 60.03 | -0.25% | 916,311 |
| Aug 8, 2025 | 61.24 | 61.52 | 60.32 | 60.32 | 60.18 | -1.31% | 802,763 |
| Aug 7, 2025 | 61.40 | 61.96 | 60.27 | 61.12 | 60.80 | 0.39% | 694,847 |
| Aug 6, 2025 | 60.92 | 61.96 | 60.66 | 60.88 | 60.57 | 0.02% | 1,009,671 |
| Aug 5, 2025 | 60.88 | 61.42 | 60.52 | 60.87 | 60.56 | -0.02% | 671,310 |
| Aug 4, 2025 | 60.07 | 61.11 | 59.69 | 60.88 | 60.57 | 2.23% | 1,185,813 |
| Aug 1, 2025 | 58.90 | 59.87 | 58.20 | 59.55 | 59.24 | -0.60% | 1,135,951 |
| Jul 31, 2025 | 60.63 | 60.81 | 59.43 | 59.91 | 59.60 | -1.79% | 1,077,804 |
| Jul 30, 2025 | 61.59 | 61.81 | 60.64 | 61.00 | 60.69 | -0.59% | 1,076,147 |
| Jul 29, 2025 | 62.63 | 62.71 | 60.89 | 61.36 | 61.04 | -0.79% | 1,530,887 |
| Jul 28, 2025 | 61.34 | 62.93 | 61.29 | 61.85 | 61.53 | 1.21% | 1,521,692 |
| Jul 25, 2025 | 60.48 | 61.40 | 58.94 | 61.11 | 60.79 | -2.00% | 2,636,817 |
| Jul 24, 2025 | 62.51 | 63.45 | 61.94 | 62.36 | 62.04 | -0.38% | 2,121,792 |
| Jul 23, 2025 | 61.73 | 62.91 | 61.26 | 62.60 | 62.28 | 2.96% | 1,567,806 |
| Jul 22, 2025 | 59.92 | 61.35 | 59.55 | 60.80 | 60.49 | 1.13% | 1,994,432 |
| Jul 21, 2025 | 60.64 | 61.00 | 60.10 | 60.12 | 59.81 | -0.60% | 1,095,153 |
| Jul 18, 2025 | 61.00 | 61.20 | 59.96 | 60.48 | 60.17 | -0.38% | 833,590 |
| Jul 17, 2025 | 59.14 | 60.81 | 59.06 | 60.71 | 60.40 | 2.95% | 1,219,415 |