Hexcel Corporation - HXL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	60.9	61.77	61.77	61.83	60.82	803,906
October 16, 2025	62.69	61.21	61.21	62.99	61.08	735,400
October 15, 2025	62.75	62.38	62.38	63.48	61.6	582,527
October 14, 2025	61.64	62.5	62.5	62.99	61.28	597,900
October 13, 2025	62.7	62.4	62.4	63.22	61.69	885,122
October 10, 2025	64.48	62.04	62.04	64.8	61.97	835,251
October 09, 2025	65.93	64.47	64.47	66.22	64.22	657,100
October 08, 2025	65.65	65.59	65.59	65.97	64.74	630,821
October 07, 2025	66.37	65.26	65.26	67.02	64.91	891,000
October 06, 2025	64.99	66.01	66.01	66.32	64.83	931,400
October 03, 2025	64.3	64.69	64.69	65.04	63.97	691,036
October 02, 2025	63.81	64	64	64.36	63.22	740,843
October 01, 2025	62.49	63.99	63.99	64.3	62.37	1.19M
September 30, 2025	61.43	62.7	62.7	62.79	61.43	1.16M
September 29, 2025	64.14	61.62	61.62	64.45	61.4	991,917
September 26, 2025	62.02	63.37	63.37	63.84	61.75	1.77M
September 25, 2025	60.93	61.07	61.07	61.25	60.26	639,015
September 24, 2025	61.78	61.17	61.17	62.24	61.03	656,501
September 23, 2025	62.23	61.87	61.87	62.96	61.65	674,000
September 22, 2025	61.85	62	62	62.29	61.33	794,100
September 19, 2025	62.67	61.86	61.86	62.72	61.33	2.13M
September 18, 2025	61.9	62.5	62.5	62.65	61.4	832,797
September 17, 2025	62.65	62.06	62.06	63.12	61.26	808,300
September 16, 2025	62.39	62.65	62.65	62.99	62.15	672,600
September 15, 2025	62.09	62.1	62.1	62.29	61.53	689,941
September 12, 2025	62.39	61.95	61.95	62.82	61.61	666,800
September 11, 2025	62.02	62.59	62.59	63.32	61.81	969,400
September 10, 2025	62.89	61.91	61.91	63.36	61.41	1.25M
September 09, 2025	64.28	62.86	62.86	64.4	62.71	874,600
September 08, 2025	64.68	64.36	64.36	64.83	63.86	783,844
September 05, 2025	64.22	64.88	64.88	64.93	63.64	726,175
September 04, 2025	63.84	64.14	64.14	64.39	62.66	691,515
September 03, 2025	64.47	63.88	63.88	65.11	63.66	957,200
September 02, 2025	64.23	64.73	64.73	65.91	63.43	1.21M
August 29, 2025	63.81	63.15	63.15	64.21	63.09	936,100
August 28, 2025	63.86	63.96	63.96	64.07	63.4	689,026
August 27, 2025	63.39	63.61	63.61	63.87	63.36	654,820
August 26, 2025	62.53	63.56	63.56	63.78	62.4	818,800
August 25, 2025	63.46	62.37	62.37	63.58	62.37	676,030
August 22, 2025	62.72	63.44	63.44	64.03	61.98	609,200
August 21, 2025	60.82	62.41	62.41	63.13	60.58	1.26M
August 20, 2025	60.97	60.73	60.73	61.25	60.05	900,700
August 19, 2025	61.7	61.16	61.16	62.03	60.92	824,200
August 18, 2025	61.76	61.57	61.57	61.86	61.14	554,000
August 15, 2025	62.29	61.73	61.73	62.64	61.65	644,836
August 14, 2025	63.43	62.46	62.46	63.62	62.32	1.1M
August 13, 2025	62.18	63.92	63.92	63.94	62.12	984,701
August 12, 2025	60.3	61.95	61.95	62.03	60.04	588,247
August 11, 2025	60.51	60.17	60.17	60.68	59.79	916,311
August 08, 2025	61.24	60.32	60.32	61.52	60.32	802,800
August 07, 2025	61.4	61.12	60.95	61.96	60.27	694,847
August 06, 2025	60.92	60.88	60.71	61.96	60.66	1.01M
August 05, 2025	60.88	60.87	60.7	61.42	60.52	671,310
August 04, 2025	60.07	60.88	60.71	61.11	59.69	1.19M
August 01, 2025	58.9	59.55	59.38	59.87	58.2	1.14M
July 31, 2025	60.63	59.91	59.74	60.81	59.43	1.08M
July 30, 2025	61.59	61	60.83	61.81	60.64	1.08M
July 29, 2025	62.63	61.36	61.19	62.71	60.89	1.53M
July 28, 2025	61.34	61.85	61.68	62.93	61.29	1.52M
July 25, 2025	60.48	61.11	60.94	61.4	58.93	2.64M

Hexcel Corporation (HXL) NYSE