Hexcel Corporation - HXL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	62.51	62.36	62.19	63.45	61.94	2.12M
July 23, 2025	61.73	62.6	62.43	62.91	61.26	1.57M
July 22, 2025	59.92	60.8	60.63	61.35	59.55	1.99M
July 21, 2025	60.64	60.12	59.95	61	60.1	1.1M
July 18, 2025	61	60.48	60.31	61.2	59.96	833,600
July 17, 2025	59.14	60.71	60.54	60.81	59.06	1.22M
July 16, 2025	59	58.97	58.81	59.3	58.05	724,251
July 15, 2025	59.62	58.69	58.53	59.98	58.67	793,100
July 14, 2025	58.73	59.22	59.22	59.3	58.25	759,322
July 11, 2025	59.37	58.84	58.84	59.55	58.68	652,316
July 10, 2025	59.37	59.57	59.57	60.26	59.36	1.8M
July 09, 2025	57.78	59.45	59.45	59.45	57.62	1.35M
July 08, 2025	57.33	57.4	57.4	57.85	56.82	1.09M
July 07, 2025	57.23	57.32	57.32	57.9	56.89	675,700
July 03, 2025	57.99	57.3	57.3	58.18	57.21	438,500
July 02, 2025	57.22	57.54	57.54	57.58	56.57	703,410
July 01, 2025	56.21	57.15	57.15	57.53	56.2	999,130
June 30, 2025	56.98	56.49	56.49	57.41	56.31	886,743
June 27, 2025	57.03	56.9	56.9	57.5	56.44	1.61M
June 26, 2025	56	56.87	56.87	57.66	55.98	1.25M
June 25, 2025	54.95	55.72	55.72	56.04	54.57	1.88M
June 24, 2025	55.32	54.73	54.73	55.66	54.38	1.21M
June 23, 2025	54.26	54.94	54.94	55.02	53.87	840,311
June 20, 2025	54.58	54.39	54.39	55.09	53.88	1.8M
June 18, 2025	54.8	54.36	54.36	55.49	54.1	1.21M
June 17, 2025	54.37	55.08	55.08	55.59	54.04	1.3M
June 16, 2025	55.39	54.45	54.45	55.52	54.34	921,500
June 13, 2025	55.4	54.75	54.75	55.7	54.44	768,300
June 12, 2025	55.45	55.93	55.93	56.34	54.35	1.35M
June 11, 2025	56.71	56.36	56.36	57.06	55.9	1.04M

Hexcel Corporation (HXL) NYSE