Hexcel Corporation - HXL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	82.62	82.56	82.56	83.73	82.45	718,802
January 12, 2026	80.84	82.13	82.13	82.52	80.66	1.18M
January 09, 2026	79.86	80.75	80.75	80.97	79.78	1.2M
January 08, 2026	80.41	79.39	79.39	81.08	78.56	1.46M
January 07, 2026	78.94	79.18	79.18	79.23	77.69	1.52M
January 06, 2026	76.65	78.41	78.41	78.89	76.18	959,807
January 05, 2026	77.65	76.65	76.65	78.89	76.61	1.39M
January 02, 2026	74.27	76.88	76.88	76.91	73.72	833,700
December 31, 2025	75.14	73.9	73.9	75.14	73.76	841,605
December 30, 2025	75.68	74.95	74.95	75.75	74.86	733,513
December 29, 2025	75.99	75.45	75.45	76.3	75.31	692,739
December 26, 2025	76.49	76.13	76.13	76.49	75.82	446,300
December 24, 2025	76.5	76.41	76.41	76.86	76.21	274,448
December 23, 2025	75.67	76.48	76.48	77	75.67	1.12M
December 22, 2025	75.25	75.98	75.98	76.57	75.14	864,644
December 19, 2025	73.63	74.53	74.53	74.81	73.62	2.15M
December 18, 2025	73.17	73.36	73.36	74.18	73.08	1.12M
December 17, 2025	72.71	72.66	72.66	74.04	72.47	1.2M
December 16, 2025	73.24	72.31	72.31	74.31	72.23	985,710
December 15, 2025	73.22	73.7	73.7	73.75	72.17	1.16M
December 12, 2025	73.1	73.05	73.05	73.74	72.71	1.51M
December 11, 2025	76.01	72.77	72.77	76.08	71.98	2.96M
December 10, 2025	76.51	76.42	76.42	76.82	75.58	1.97M
December 09, 2025	78.07	76.51	76.51	79.2	76.38	1.42M
December 08, 2025	76.77	78.61	78.61	78.64	76.29	1.06M
December 05, 2025	77.5	76.6	76.6	77.9	76.56	659,611
December 04, 2025	75.23	77.6	77.6	78.32	75.08	1.03M
December 03, 2025	75.31	75.38	75.38	75.78	74.97	742,100
December 02, 2025	75.37	75.31	75.31	76.63	75.25	817,300
December 01, 2025	75.06	74.83	74.83	76	74.35	1.27M
November 28, 2025	76.1	76.23	76.23	76.35	75.51	543,200
November 26, 2025	74.86	75.72	75.72	76.33	74.6	829,096
November 25, 2025	73.4	74.7	74.7	75.12	73.11	855,400
November 24, 2025	72.35	72.93	72.93	73.44	71.89	958,548
November 21, 2025	70.43	72.54	72.54	73.34	70.43	1.26M
November 20, 2025	72	70.55	70.55	72.77	70.02	1.27M
November 19, 2025	71.38	71.23	71.23	72.55	70.94	1.28M
November 18, 2025	68.3	71.73	71.73	72.05	68.07	2.15M
November 17, 2025	69.04	69.91	69.91	70.96	68.83	1.57M
November 14, 2025	68.02	69.09	69.09	69.7	67.79	593,936
November 13, 2025	68.75	68.94	68.94	69.43	68.29	910,700
November 12, 2025	68.72	68.73	68.73	69.55	68.52	739,200
November 11, 2025	67.96	68.83	68.83	69.62	67.5	1.27M
November 10, 2025	69.68	67.81	67.81	70.65	67.38	953,316
November 07, 2025	68.19	69.13	69.13	69.67	67.63	865,308
November 06, 2025	69.51	69.12	69.12	69.97	68.56	837,519
November 05, 2025	69.59	69.67	69.67	70.6	69.35	1.19M
November 04, 2025	71.02	69.93	69.93	71.36	69.93	1.03M
November 03, 2025	71.13	72.13	72.13	72.22	70	945,049
October 31, 2025	71.02	71.4	71.23	71.85	70.21	833,053
October 30, 2025	72.32	70.96	70.79	73.54	70.81	1.21M
October 29, 2025	72.12	73.02	72.85	73.69	71.19	1.21M
October 28, 2025	73.81	72.63	72.46	74.01	72.53	1.17M
October 27, 2025	72.96	73.82	73.64	73.86	71.58	1.52M
October 24, 2025	71.43	72.79	72.62	73.63	70.97	1.89M
October 23, 2025	63.21	70.95	70.95	74.35	63.21	5.52M
October 22, 2025	64.25	63.74	63.74	65.42	63.73	1.58M
October 21, 2025	63.57	64.11	64.11	64.57	63.5	967,841
October 20, 2025	62.25	63.22	63.22	63.39	61.81	652,300
October 17, 2025	60.9	61.77	61.77	61.83	60.82	803,906

Hexcel Corporation (HXL) NYSE