Hexcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	54.46	54.90	53.37	53.58	53.58	-0.83%	1,166,829
May 12, 2025	53.78	54.29	53.20	54.03	54.03	4.73%	1,098,464
May 9, 2025	52.22	52.74	51.25	51.59	51.59	-0.60%	1,022,369
May 8, 2025	51.15	52.53	50.83	51.90	51.90	2.69%	1,024,526
May 7, 2025	50.64	51.26	50.40	50.54	50.54	0.08%	1,018,712
May 6, 2025	49.99	51.25	49.99	50.50	50.50	0.76%	1,252,532
May 5, 2025	49.40	50.67	49.15	50.12	50.12	0.95%	957,953
May 2, 2025	49.10	49.73	48.71	49.65	49.65	2.31%	1,108,031
May 1, 2025	48.88	49.41	47.50	48.53	48.36	0.12%	1,235,094
Apr 30, 2025	49.21	49.27	47.89	48.47	48.31	-2.67%	1,574,322
Apr 29, 2025	50.29	50.67	49.77	49.80	49.63	-1.46%	1,184,291
Apr 28, 2025	50.51	50.94	49.92	50.54	50.37	0.48%	1,280,586
Apr 25, 2025	50.44	50.60	49.54	50.30	50.13	0.26%	920,093
Apr 24, 2025	49.49	50.30	48.68	50.17	50.00	1.35%	1,829,574
Apr 23, 2025	49.30	51.47	48.92	49.50	49.33	2.46%	2,285,770
Apr 22, 2025	47.47	48.34	45.37	48.31	48.15	-4.34%	4,347,548
Apr 21, 2025	51.60	51.67	49.41	50.50	50.33	-3.07%	2,059,372
Apr 17, 2025	51.88	52.71	51.88	52.10	51.92	-0.02%	1,663,069
Apr 16, 2025	51.76	52.37	51.53	52.11	51.93	-0.17%	848,777
Apr 15, 2025	52.50	52.98	51.96	52.20	52.02	-1.06%	875,038
Apr 14, 2025	52.81	52.98	51.70	52.76	52.58	1.70%	1,489,580
Apr 11, 2025	51.02	52.08	50.20	51.88	51.70	1.49%	900,240
Apr 10, 2025	51.81	52.10	49.94	51.12	50.95	-4.02%	1,406,274
Apr 9, 2025	47.05	53.77	47.00	53.26	53.08	12.15%	1,569,434
Apr 8, 2025	49.69	49.69	46.66	47.49	47.33	-0.44%	1,518,160
Apr 7, 2025	46.41	49.26	45.28	47.70	47.54	-0.91%	1,311,426
Apr 4, 2025	49.00	49.21	46.21	48.14	47.98	-6.31%	1,614,090
Apr 3, 2025	53.73	54.03	51.23	51.38	51.21	-8.38%	1,547,895
Apr 2, 2025	53.80	56.18	53.80	56.08	55.89	2.45%	1,292,104
Apr 1, 2025	54.40	55.86	54.10	54.74	54.55	-0.04%	1,310,522
Mar 31, 2025	55.68	55.90	54.52	54.76	54.57	-2.75%	1,669,460
Mar 28, 2025	57.54	58.15	56.12	56.31	56.12	-3.08%	777,865
Mar 27, 2025	58.90	59.42	57.59	58.10	57.90	-1.73%	893,608
Mar 26, 2025	58.37	59.24	58.20	59.12	58.92	1.23%	1,287,663
Mar 25, 2025	57.68	58.52	57.39	58.40	58.20	1.48%	759,457
Mar 24, 2025	56.65	57.68	56.38	57.55	57.35	3.21%	889,397
Mar 21, 2025	56.24	56.38	55.42	55.76	55.57	-1.87%	2,410,280
Mar 20, 2025	56.90	57.87	56.81	56.82	56.63	-1.78%	569,455
Mar 19, 2025	57.15	58.07	56.94	57.85	57.65	1.60%	943,209
Mar 18, 2025	56.88	57.47	56.57	56.94	56.75	-0.59%	919,778
Mar 17, 2025	56.46	57.56	56.27	57.28	57.09	1.42%	1,255,915
Mar 14, 2025	56.04	56.82	55.60	56.48	56.29	1.84%	1,523,251
Mar 13, 2025	56.27	56.83	55.25	55.46	55.27	-1.84%	913,714
Mar 12, 2025	57.24	57.24	55.86	56.50	56.31	-0.16%	753,975
Mar 11, 2025	56.02	56.88	55.35	56.59	56.40	0.35%	1,284,345
Mar 10, 2025	57.48	58.22	56.02	56.39	56.20	-3.11%	1,277,606
Mar 7, 2025	57.71	58.60	56.85	58.20	58.00	0.24%	1,481,537
Mar 6, 2025	58.80	59.39	57.84	58.06	57.86	-3.25%	1,686,898
Mar 5, 2025	59.30	60.51	59.15	60.01	59.81	1.87%	812,402
Mar 4, 2025	59.94	60.11	58.16	58.91	58.71	-3.17%	1,138,432