Hexcel Corporation Common Stock (HXL)

Last Price81.83

Change+0.61 (0.75%)

NYSE · Last Trade: Nov 4th, 2:14 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Hexcel Corporation Common Stock (HXL)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	82.02	83.44	81.12	81.83	1,474,092	81.83
11/02/2026	78.71	81.48	78.63	81.22	1,223,351	81.22
10/30/2026	78.86	79.42	77.01	77.84	1,512,325	77.66
10/29/2026	79.63	82.09	79.32	79.55	1,745,435	79.37
10/28/2026	79.48	80.10	77.47	78.01	1,501,320	77.83
10/27/2026	79.90	80.11	77.02	78.90	1,627,446	78.72
10/26/2026	79.62	81.09	78.83	79.74	1,418,356	79.56
10/23/2026	79.17	80.63	78.02	79.62	1,984,608	79.44
10/22/2026	78.37	82.38	78.01	81.27	5,675,003	81.08
10/21/2026	92.24	93.04	89.78	89.84	1,792,958	89.63
10/20/2026	91.23	92.77	90.57	91.32	1,281,179	91.11
10/19/2026	90.34	91.93	89.63	91.61	1,210,706	91.40
10/16/2026	90.50	92.24	89.86	90.22	1,160,182	90.01
10/15/2026	88.21	90.11	87.33	89.86	1,098,571	89.65
10/14/2026	86.12	88.52	84.98	87.74	1,119,445	87.54
10/13/2026	84.87	86.80	84.47	86.13	878,125	85.93
10/12/2026	86.40	86.84	84.52	84.95	631,311	84.75
10/09/2026	85.18	85.71	83.96	84.96	834,496	84.76
10/08/2026	83.48	85.31	83.12	85.13	664,571	84.93
10/07/2026	85.00	85.03	83.11	83.90	765,066	83.71
10/06/2026	86.15	87.16	85.08	86.01	850,689	85.81
10/05/2026	85.95	87.45	85.13	85.90	1,046,000	85.70
10/02/2026	87.66	87.66	85.36	86.41	998,686	86.21
10/01/2026	84.50	86.87	83.97	86.74	1,088,574	86.54
9/30/2026	84.42	84.51	82.69	83.92	1,148,081	83.73
9/29/2026	83.82	85.14	83.36	84.35	792,442	84.15
9/28/2026	85.30	85.76	83.68	84.14	894,315	83.95
9/25/2026	85.36	86.25	84.27	85.80	863,589	85.60
9/24/2026	85.79	86.57	84.92	85.45	634,022	85.25
9/23/2026	85.65	87.92	85.65	86.12	740,785	85.92
9/22/2026	87.38	87.50	85.00	85.98	940,378	85.78
9/21/2026	88.75	89.56	86.44	86.94	1,031,871	86.74
9/18/2026	88.16	88.64	86.87	88.15	1,836,969	87.95
9/17/2026	92.35	92.47	87.53	88.04	1,096,838	87.84
9/16/2026	91.59	93.00	90.56	91.08	791,820	90.87
9/15/2026	92.45	92.62	90.41	91.36	833,467	91.15
9/14/2026	91.62	92.39	90.65	91.02	884,172	90.81
9/11/2026	92.18	92.76	90.69	92.74	850,596	92.53
9/10/2026	90.04	90.88	88.84	89.82	1,092,029	89.61
9/09/2026	90.58	91.08	90.00	90.42	591,913	90.21
9/08/2026	91.70	91.98	90.25	91.28	540,722	91.07
9/04/2026	92.14	93.14	91.67	91.98	512,920	91.77
9/03/2026	93.25	93.25	91.36	92.43	741,999	92.22
9/02/2026	91.85	93.76	90.96	91.75	789,515	91.54
9/01/2026	92.47	94.00	91.93	92.08	679,222	91.87
8/31/2026	94.53	95.21	92.24	92.67	835,534	92.46
8/28/2026	96.02	96.02	93.78	94.87	679,314	94.65
8/27/2026	94.54	95.55	93.03	94.71	517,913	94.49
8/26/2026	94.39	95.26	93.51	94.63	540,511	94.41
8/25/2026	94.09	94.48	92.38	93.63	780,546	93.41
8/24/2026	93.86	95.25	91.69	92.57	596,539	92.36
8/21/2026	94.78	94.79	92.97	93.86	1,078,380	93.64
8/20/2026	97.15	97.15	93.56	94.11	1,010,900	93.89
8/19/2026	101.95	102.31	97.63	97.79	710,816	97.56
8/18/2026	101.99	103.31	100.60	101.18	575,979	100.95
8/17/2026	103.84	104.60	102.75	103.10	692,556	102.86
8/14/2026	102.43	104.12	101.40	104.07	677,309	103.83
8/13/2026	102.68	103.47	100.90	102.31	568,787	102.07
8/12/2026	102.88	102.88	100.39	102.31	489,431	102.07
8/11/2026	100.92	102.25	100.28	100.51	508,797	100.28
8/10/2026	103.43	103.84	100.11	100.83	912,602	100.60
8/07/2026	103.37	103.80	100.92	103.43	534,156	103.01
8/06/2026	104.20	107.59	102.57	102.98	947,397	102.56
8/05/2026	104.51	106.16	103.33	104.33	681,120	103.91
8/04/2026	102.65	105.24	102.03	104.14	884,621	103.72