Hexcel Corporation (HXL)
NYSE: HXL · Real-Time Price · USD
93.06
+0.76 (0.82%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Hexcel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.39 | 93.11 | 90.99 | 93.06 | 93.06 | 0.82% | 1,053,821 |
| Apr 27, 2026 | 89.72 | 92.50 | 89.68 | 92.30 | 92.30 | 3.26% | 1,150,389 |
| Apr 24, 2026 | 90.29 | 90.77 | 87.57 | 89.39 | 89.39 | -2.11% | 1,589,018 |
| Apr 23, 2026 | 90.97 | 98.26 | 88.24 | 91.32 | 91.32 | 4.78% | 3,212,058 |
| Apr 22, 2026 | 88.70 | 89.58 | 85.78 | 87.15 | 87.15 | -0.03% | 2,072,109 |
| Apr 21, 2026 | 88.09 | 90.58 | 86.04 | 87.18 | 87.18 | -2.61% | 1,138,929 |
| Apr 20, 2026 | 88.25 | 90.06 | 87.90 | 89.52 | 89.52 | 0.86% | 1,102,066 |
| Apr 17, 2026 | 83.73 | 88.76 | 83.73 | 88.76 | 88.76 | 6.95% | 1,735,270 |
| Apr 16, 2026 | 83.19 | 84.20 | 81.28 | 82.99 | 82.99 | -0.36% | 1,247,242 |
| Apr 15, 2026 | 84.72 | 85.71 | 82.76 | 83.29 | 83.29 | -1.99% | 720,393 |
| Apr 14, 2026 | 84.37 | 85.79 | 83.62 | 84.98 | 84.98 | 0.96% | 1,020,464 |
| Apr 13, 2026 | 83.75 | 84.28 | 82.95 | 84.17 | 84.17 | 0.69% | 604,258 |
| Apr 10, 2026 | 84.66 | 84.66 | 82.24 | 83.59 | 83.59 | -0.97% | 530,541 |
| Apr 9, 2026 | 83.04 | 84.79 | 82.63 | 84.41 | 84.41 | 1.32% | 618,420 |
| Apr 8, 2026 | 82.98 | 84.72 | 82.90 | 83.31 | 83.31 | 4.22% | 1,166,489 |
| Apr 7, 2026 | 79.22 | 80.43 | 78.66 | 79.94 | 79.94 | 0.53% | 1,131,226 |
| Apr 6, 2026 | 79.29 | 79.76 | 77.71 | 79.52 | 79.52 | 0.39% | 1,147,983 |
| Apr 2, 2026 | 81.28 | 82.66 | 78.72 | 79.21 | 79.21 | -4.09% | 1,355,186 |
| Apr 1, 2026 | 82.39 | 83.79 | 82.01 | 82.59 | 82.59 | 2.05% | 1,535,688 |
| Mar 31, 2026 | 78.28 | 81.45 | 77.65 | 80.93 | 80.93 | 5.02% | 1,544,242 |
| Mar 30, 2026 | 79.69 | 79.69 | 76.27 | 77.06 | 77.06 | -2.92% | 1,130,250 |
| Mar 27, 2026 | 79.31 | 80.65 | 78.70 | 79.38 | 79.38 | -1.44% | 833,877 |
| Mar 26, 2026 | 81.61 | 81.98 | 80.13 | 80.54 | 80.54 | -2.07% | 1,024,842 |
| Mar 25, 2026 | 81.78 | 82.29 | 80.78 | 82.24 | 82.24 | 1.63% | 813,463 |
| Mar 24, 2026 | 78.80 | 81.06 | 78.34 | 80.92 | 80.92 | 2.09% | 881,143 |
| Mar 23, 2026 | 79.97 | 81.57 | 79.04 | 79.26 | 79.26 | 0.57% | 857,918 |
| Mar 20, 2026 | 78.50 | 79.18 | 77.54 | 78.81 | 78.81 | 0.19% | 2,609,010 |
| Mar 19, 2026 | 79.86 | 80.50 | 77.46 | 78.66 | 78.66 | -2.98% | 1,257,322 |
| Mar 18, 2026 | 81.14 | 81.99 | 80.82 | 81.08 | 81.08 | 0.15% | 655,805 |
| Mar 17, 2026 | 82.17 | 82.80 | 79.97 | 80.96 | 80.96 | -1.05% | 1,019,910 |
| Mar 16, 2026 | 79.85 | 82.04 | 79.85 | 81.82 | 81.82 | 3.45% | 1,038,565 |
| Mar 13, 2026 | 83.29 | 83.73 | 76.70 | 79.09 | 79.09 | -4.31% | 2,513,297 |
| Mar 12, 2026 | 83.16 | 83.56 | 81.34 | 82.65 | 82.65 | -2.34% | 1,437,614 |
| Mar 11, 2026 | 85.96 | 86.24 | 84.25 | 84.63 | 84.63 | -2.44% | 1,275,166 |
| Mar 10, 2026 | 87.10 | 88.14 | 86.10 | 86.75 | 86.75 | -0.18% | 1,241,170 |
| 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 |