Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	95.97	96.97	94.83	96.52	96.52	0.32%	1,274,601
Jun 25, 2026	96.43	97.65	94.40	96.21	96.21	0.76%	1,307,274
Jun 24, 2026	96.46	97.85	95.00	95.48	95.48	-0.67%	1,155,054
Jun 23, 2026	94.97	99.00	94.65	96.12	96.12	-3.07%	1,135,119
Jun 22, 2026	98.07	99.57	95.39	99.16	99.16	1.57%	1,474,222
Jun 18, 2026	100.64	100.94	97.10	97.63	97.63	-2.22%	2,330,066
Jun 17, 2026	97.99	101.51	97.97	99.85	99.85	1.48%	906,893
Jun 16, 2026	98.54	99.86	98.08	98.39	98.39	-0.24%	725,021
Jun 15, 2026	99.10	100.10	97.57	98.63	98.63	0.94%	837,522
Jun 12, 2026	98.39	99.49	97.09	97.71	97.71	0.36%	611,270
Jun 11, 2026	92.54	97.73	92.54	97.36	97.36	6.32%	840,202
Jun 10, 2026	93.10	94.37	90.97	91.57	91.57	-1.60%	610,518
Jun 9, 2026	90.01	93.15	88.65	93.06	93.06	4.34%	780,108
Jun 8, 2026	89.60	89.97	87.95	89.19	89.19	0.03%	476,683
Jun 5, 2026	89.01	90.39	88.59	89.16	89.16	-0.46%	511,043
Jun 4, 2026	88.58	91.33	87.73	89.57	89.57	1.70%	1,064,321
Jun 3, 2026	87.01	88.92	86.99	88.07	88.07	0.03%	636,751
Jun 2, 2026	88.50	90.37	87.49	88.04	88.04	-0.64%	654,940
Jun 1, 2026	89.55	89.55	86.50	88.61	88.61	-1.31%	1,072,537
May 29, 2026	91.08	91.71	89.43	89.79	89.79	-1.42%	1,373,602
May 28, 2026	88.36	92.03	87.42	91.08	91.08	3.27%	1,205,994
May 27, 2026	88.17	88.98	86.01	88.20	88.20	0.27%	760,333
May 26, 2026	87.05	89.16	86.91	87.96	87.96	2.05%	611,872
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
Mar 12, 2026	83.16	83.56	81.34	82.65	82.49	-2.34%	1,437,686
Mar 11, 2026	85.96	86.24	84.25	84.63	84.46	-2.44%	1,275,220
Mar 10, 2026	87.10	88.14	86.10	86.75	86.58	-0.18%	1,241,196
Mar 9, 2026	87.75	87.78	85.58	86.91	86.74	-1.89%	1,953,268
Mar 6, 2026	87.89	89.26	86.67	88.58	88.41	-0.73%	1,201,786
Mar 5, 2026	90.91	91.80	87.76	89.23	89.06	-2.61%	1,410,185
Mar 4, 2026	92.94	93.51	90.71	91.62	91.44	-0.34%	1,672,010
Mar 3, 2026	92.78	93.16	90.17	91.93	91.75	-2.96%	1,025,804
Mar 2, 2026	95.00	95.22	93.34	94.73	94.55	2.20%	1,267,817
Feb 27, 2026	93.23	93.89	92.25	92.69	92.51	-1.18%	1,285,238
Feb 26, 2026	91.81	94.18	91.25	93.80	93.62	1.14%	1,257,213
Feb 25, 2026	94.46	94.46	91.42	92.74	92.56	0.34%	1,251,693
Feb 24, 2026	90.89	93.00	90.89	92.43	92.25	1.67%	1,238,407
Feb 23, 2026	89.62	91.72	89.13	90.91	90.73	1.08%	1,237,391
Feb 20, 2026	87.12	90.17	86.61	89.94	89.76	3.15%	1,165,157
Feb 19, 2026	87.45	88.22	85.41	87.19	87.02	-0.77%	1,375,284
Feb 18, 2026	89.12	90.19	87.23	87.87	87.70	-1.25%	1,432,422
Feb 17, 2026	89.90	90.25	88.38	88.98	88.81	-0.90%	1,305,567
Feb 13, 2026	89.05	90.98	88.89	89.79	89.61	0.94%	1,518,937
Feb 12, 2026	89.61	93.14	88.84	88.95	88.78	1.25%	1,839,365
Feb 11, 2026	87.90	89.00	86.91	87.85	87.68	1.12%	874,023
Feb 10, 2026	86.17	87.51	85.30	86.88	86.71	0.95%	1,089,311
Feb 9, 2026	85.85	86.63	85.40	86.06	85.89	0.28%	1,020,297
Feb 6, 2026	84.37	86.28	84.11	86.00	85.65	3.37%	902,516
Feb 5, 2026	81.81	83.30	81.37	83.20	82.86	0.80%	995,042
Feb 4, 2026	83.10	83.62	80.64	82.54	82.21	-0.54%	1,038,683
Feb 3, 2026	82.00	83.31	81.18	82.99	82.65	1.72%	1,231,963