Hexcel Corporation (HXL)
NYSE: HXL · Real-Time Price · USD
86.91
-1.67 (-1.89%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.75 | 87.78 | 85.58 | 86.91 | 86.91 | -1.89% | 1,953,249 |
| Mar 6, 2026 | 87.89 | 89.26 | 86.67 | 88.58 | 88.58 | -0.73% | 1,201,786 |
| Mar 5, 2026 | 90.91 | 91.80 | 87.76 | 89.23 | 89.23 | -2.61% | 1,410,171 |
| Mar 4, 2026 | 92.94 | 93.51 | 90.71 | 91.62 | 91.62 | -0.34% | 1,641,964 |
| Mar 3, 2026 | 92.78 | 93.16 | 90.17 | 91.93 | 91.93 | -2.96% | 1,025,803 |
| Mar 2, 2026 | 95.00 | 95.22 | 93.34 | 94.73 | 94.73 | 2.20% | 1,258,803 |
| Feb 27, 2026 | 93.23 | 93.89 | 92.25 | 92.69 | 92.69 | -1.18% | 1,256,910 |
| Feb 26, 2026 | 91.81 | 94.18 | 91.25 | 93.80 | 93.80 | 1.14% | 1,257,213 |
| Feb 25, 2026 | 94.46 | 94.46 | 91.42 | 92.74 | 92.74 | 0.34% | 1,251,693 |
| Feb 24, 2026 | 90.89 | 93.00 | 90.89 | 92.43 | 92.43 | 1.67% | 1,117,697 |
| Feb 23, 2026 | 89.62 | 91.72 | 89.13 | 90.91 | 90.91 | 1.08% | 1,237,243 |
| Feb 20, 2026 | 87.12 | 90.17 | 86.61 | 89.94 | 89.94 | 3.15% | 1,165,079 |
| Feb 19, 2026 | 87.45 | 88.22 | 85.41 | 87.19 | 87.19 | -0.77% | 1,375,252 |
| Feb 18, 2026 | 89.12 | 90.19 | 87.23 | 87.87 | 87.87 | -1.25% | 1,432,421 |
| Feb 17, 2026 | 89.90 | 90.25 | 88.38 | 88.98 | 88.98 | -0.90% | 1,305,550 |
| Feb 13, 2026 | 89.05 | 90.98 | 88.89 | 89.79 | 89.79 | 0.94% | 1,518,923 |
| Feb 12, 2026 | 89.61 | 93.14 | 88.84 | 88.95 | 88.95 | 1.25% | 1,838,625 |
| Feb 11, 2026 | 87.90 | 89.00 | 86.91 | 87.85 | 87.85 | 1.12% | 873,163 |
| 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 |
| Nov 26, 2025 | 74.86 | 76.33 | 74.60 | 75.72 | 75.56 | 1.37% | 829,096 |
| Nov 25, 2025 | 73.40 | 75.12 | 73.11 | 74.70 | 74.54 | 2.43% | 855,365 |
| Nov 24, 2025 | 72.35 | 73.44 | 71.89 | 72.93 | 72.78 | 0.54% | 958,548 |
| Nov 21, 2025 | 70.43 | 73.34 | 70.43 | 72.54 | 72.39 | 2.82% | 1,258,337 |
| Nov 20, 2025 | 72.00 | 72.77 | 70.02 | 70.55 | 70.40 | -0.95% | 1,266,405 |
| Nov 19, 2025 | 71.38 | 72.55 | 70.94 | 71.23 | 71.08 | -0.70% | 1,281,971 |
| Nov 18, 2025 | 68.30 | 72.06 | 68.07 | 71.73 | 71.58 | 2.60% | 2,150,498 |
| Nov 17, 2025 | 69.04 | 70.97 | 68.83 | 69.91 | 69.76 | 1.19% | 1,567,500 |
| Nov 14, 2025 | 68.02 | 69.70 | 67.79 | 69.09 | 68.95 | 0.22% | 719,150 |
| Nov 13, 2025 | 68.75 | 69.43 | 68.29 | 68.94 | 68.80 | 0.31% | 910,723 |
| Nov 12, 2025 | 68.72 | 69.55 | 68.52 | 68.73 | 68.59 | -0.15% | 739,244 |
| Nov 11, 2025 | 67.96 | 69.62 | 67.50 | 68.83 | 68.69 | 1.50% | 1,270,302 |
| Nov 10, 2025 | 69.68 | 70.65 | 67.38 | 67.81 | 67.67 | -1.91% | 953,316 |
| Nov 7, 2025 | 68.19 | 69.67 | 67.63 | 69.13 | 68.99 | 0.01% | 865,308 |
| Nov 6, 2025 | 69.51 | 69.97 | 68.56 | 69.12 | 68.98 | -0.79% | 837,519 |
| Nov 5, 2025 | 69.59 | 70.60 | 69.35 | 69.67 | 69.52 | -0.37% | 1,186,909 |
| Nov 4, 2025 | 71.02 | 71.36 | 69.93 | 69.93 | 69.78 | -3.05% | 1,030,830 |
| Nov 3, 2025 | 71.13 | 72.22 | 70.00 | 72.13 | 71.98 | 1.02% | 945,049 |
| Oct 31, 2025 | 71.02 | 71.85 | 70.21 | 71.40 | 71.08 | 0.62% | 833,053 |
| Oct 30, 2025 | 72.32 | 73.54 | 70.81 | 70.96 | 70.64 | -2.82% | 1,208,236 |
| Oct 29, 2025 | 72.12 | 73.69 | 71.19 | 73.02 | 72.69 | 0.54% | 1,205,064 |
| Oct 28, 2025 | 73.81 | 74.01 | 72.53 | 72.63 | 72.31 | -1.61% | 1,171,635 |
| Oct 27, 2025 | 72.96 | 73.86 | 71.58 | 73.82 | 73.49 | 1.42% | 1,522,290 |
| Oct 24, 2025 | 71.43 | 73.63 | 70.97 | 72.79 | 72.46 | 2.59% | 1,889,058 |
| Oct 23, 2025 | 63.21 | 74.35 | 63.21 | 70.95 | 70.63 | 11.31% | 5,518,870 |
| Oct 22, 2025 | 64.25 | 65.42 | 63.73 | 63.74 | 63.46 | -0.58% | 1,577,378 |
| Oct 21, 2025 | 63.57 | 64.57 | 63.50 | 64.11 | 63.82 | 1.41% | 967,841 |
| Oct 20, 2025 | 62.25 | 63.39 | 61.81 | 63.22 | 62.94 | 2.35% | 652,268 |
| Oct 17, 2025 | 60.90 | 61.83 | 60.82 | 61.77 | 61.49 | 0.91% | 803,906 |
| Oct 16, 2025 | 62.69 | 62.99 | 61.08 | 61.21 | 60.94 | -1.88% | 735,395 |
| Oct 15, 2025 | 62.75 | 63.48 | 61.60 | 62.38 | 62.10 | -0.19% | 582,527 |
| Oct 14, 2025 | 61.64 | 62.99 | 61.28 | 62.50 | 62.22 | 0.16% | 597,877 |