Hexcel Corporation - HXL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.22	89.94	89.94	90.17	86.61	1.17M
February 19, 2026	87.45	87.19	87.19	88.22	85.41	1.38M
February 18, 2026	89.12	87.87	87.87	90.19	87.23	1.43M
February 17, 2026	89.9	88.98	88.98	90.25	88.38	1.31M
February 13, 2026	89.05	89.79	89.79	90.98	88.89	1.52M
February 12, 2026	89.61	88.95	88.95	93.14	88.84	1.84M
February 11, 2026	87.9	87.85	87.85	89	86.91	874,023
February 10, 2026	86.17	86.88	86.88	87.51	85.3	1.09M
February 09, 2026	85.85	86.06	86.06	86.63	85.4	1.02M
February 06, 2026	84.37	86	85.82	86.28	84.11	902,516
February 05, 2026	81.81	83.2	83.03	83.3	81.37	995,042
February 04, 2026	83.1	82.54	82.37	83.62	80.64	1.04M
February 03, 2026	82	82.99	82.99	83.31	81.18	1.23M
February 02, 2026	82.02	81.59	81.59	82.6	80	1.67M
January 30, 2026	84.45	82.81	82.81	85.04	82.06	1.64M
January 29, 2026	83.99	84.56	84.56	88	82.3	3.56M
January 28, 2026	81.74	80.23	80.23	82.3	80.08	2.66M
January 27, 2026	82.54	81.57	81.57	83.05	81.5	1.35M
January 26, 2026	84.14	82.02	82.02	84.14	81.3	1.52M
January 23, 2026	83.49	84.15	84.15	84.18	82.76	811,097
January 22, 2026	83.62	83.18	83.18	83.73	82.21	1.04M
January 21, 2026	81.76	82.69	82.69	83.61	81.36	895,335
January 20, 2026	81.58	81.27	81.27	82.66	80.5	1.09M
January 16, 2026	84.61	82.59	82.59	84.61	81.36	1.26M
January 15, 2026	83.66	84.26	84.26	84.64	83.58	1.16M
January 14, 2026	82.47	83.36	83.36	83.74	81.97	964,508
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

Hexcel Corporation (HXL) NYSE