NYSE : HXL
Hexcel Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 79.55 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hexcel Corporation (HXL) closed at 77.84 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 78.86 | 79.42 | 77.01 | 77.84 | 1,512,323 | -2.15% |
| 2026-10-29 | 79.63 | 82.09 | 79.32 | 79.55 | 1,745,444 | +1.97% |
| 2026-10-28 | 79.48 | 80.1 | 77.47 | 78.01 | 1,501,359 | -1.13% |
| 2026-10-27 | 79.9 | 80.115 | 77.015 | 78.9 | 1,627,448 | -1.05% |
| 2026-10-26 | 79.62 | 81.09 | 78.835 | 79.74 | 1,418,360 | +0.15% |
| 2026-10-23 | 79.17 | 80.63 | 78.02 | 79.62 | 1,984,607 | -2.03% |
| 2026-10-22 | 78.37 | 82.38 | 78.01 | 81.27 | 5,675,004 | -9.54% |
| 2026-10-21 | 92.24 | 93.04 | 89.78 | 89.84 | 1,793,305 | -1.62% |
| 2026-10-20 | 91.23 | 92.77 | 90.57 | 91.32 | 1,281,183 | -0.32% |
| 2026-10-19 | 90.34 | 91.93 | 89.63 | 91.61 | 1,210,711 | +1.54% |
| 2026-10-16 | 90.5 | 92.24 | 89.855 | 90.22 | 1,159,879 | +0.40% |
| 2026-10-15 | 88.21 | 90.11 | 87.335 | 89.86 | 1,098,560 | +2.42% |
| 2026-10-14 | 86.12 | 88.52 | 84.98 | 87.74 | 1,104,648 | +1.87% |
| 2026-10-13 | 84.87 | 86.8 | 84.475 | 86.13 | 876,183 | +1.39% |
| 2026-10-12 | 86.4 | 86.845 | 84.52 | 84.95 | 624,830 | -0.01% |
| 2026-10-09 | 85.18 | 85.71 | 83.96 | 84.96 | 829,216 | -0.20% |
| 2026-10-08 | 83.48 | 85.31 | 83.12 | 85.13 | 664,341 | +1.47% |
| 2026-10-07 | 85 | 85.03 | 83.11 | 83.9 | 759,435 | -2.45% |
| 2026-10-06 | 86.15 | 87.155 | 85.08 | 86.01 | 850,665 | +0.13% |
| 2026-10-05 | 85.95 | 87.45 | 85.13 | 85.9 | 1,045,998 | -0.59% |
| 2026-10-02 | 87.66 | 87.66 | 85.365 | 86.41 | 998,677 | -0.38% |
| 2026-10-01 | 84.5 | 86.87 | 83.97 | 86.74 | 1,088,566 | +3.36% |
| 2026-09-30 | 84.42 | 84.51 | 82.69 | 83.92 | 1,147,855 | -0.51% |
| 2026-09-29 | 83.82 | 85.141 | 83.36 | 84.35 | 792,437 | +0.25% |
| 2026-09-28 | 85.3 | 85.76 | 83.68 | 84.14 | 894,234 | -1.93% |
| 2026-09-25 | 85.36 | 86.245 | 84.27 | 85.8 | 863,579 | +0.41% |
| 2026-09-24 | 85.79 | 86.57 | 84.915 | 85.45 | 634,020 | -0.78% |
| 2026-09-23 | 85.65 | 87.915 | 85.65 | 86.12 | 740,627 | +0.16% |
| 2026-09-22 | 87.38 | 87.505 | 85 | 85.98 | 931,031 | -1.10% |
| 2026-09-21 | 88.75 | 89.56 | 86.44 | 86.94 | 1,018,594 | -1.37% |
| 2026-09-18 | 88.16 | 88.645 | 86.87 | 88.15 | 1,825,693 | +0.12% |
| 2026-09-17 | 92.35 | 92.47 | 87.53 | 88.04 | 1,096,820 | -3.34% |
| 2026-09-16 | 91.59 | 93 | 90.555 | 91.08 | 791,714 | -0.31% |
| 2026-09-15 | 92.45 | 92.62 | 90.41 | 91.36 | 822,453 | +0.37% |
| 2026-09-14 | 91.62 | 92.385 | 90.65 | 91.02 | 882,587 | -1.85% |
| 2026-09-11 | 92.18 | 92.76 | 90.695 | 92.74 | 845,995 | +3.25% |
| 2026-09-10 | 90.04 | 90.88 | 88.845 | 89.82 | 1,083,064 | -0.66% |
| 2026-09-09 | 90.58 | 91.075 | 90 | 90.42 | 591,710 | -0.94% |
| 2026-09-08 | 91.7 | 91.98 | 90.245 | 91.28 | 534,680 | -0.76% |
| 2026-09-04 | 92.14 | 93.14 | 91.67 | 91.98 | 507,151 | -0.49% |
| 2026-09-03 | 93.25 | 93.25 | 91.36 | 92.43 | 742,001 | +0.74% |
| 2026-09-02 | 91.85 | 93.76 | 90.96 | 91.75 | 789,518 | -0.36% |
| 2026-09-01 | 92.47 | 94 | 91.93 | 92.08 | 679,350 | -0.64% |
| 2026-08-31 | 94.53 | 95.21 | 92.24 | 92.67 | 835,534 | -2.32% |
| 2026-08-28 | 96.02 | 96.02 | 93.78 | 94.87 | 679,313 | +0.17% |
| 2026-08-27 | 94.54 | 95.55 | 93.03 | 94.71 | 517,914 | +0.08% |
| 2026-08-26 | 94.39 | 95.26 | 93.508 | 94.63 | 540,511 | +1.07% |
| 2026-08-25 | 94.09 | 94.48 | 92.38 | 93.63 | 780,553 | +1.15% |
| 2026-08-24 | 93.86 | 95.255 | 91.69 | 92.57 | 596,543 | -1.37% |
| 2026-08-21 | 94.78 | 94.79 | 92.975 | 93.86 | 1,078,379 | -0.27% |
| 2026-08-20 | 97.15 | 97.15 | 93.56 | 94.11 | 1,010,901 | -3.76% |
| 2026-08-19 | 101.95 | 102.31 | 97.63 | 97.79 | 710,827 | -3.35% |
| 2026-08-18 | 101.99 | 103.31 | 100.6 | 101.18 | 575,981 | -1.86% |
| 2026-08-17 | 103.84 | 104.598 | 102.75 | 103.1 | 692,557 | -0.93% |
| 2026-08-14 | 102.43 | 104.12 | 101.4 | 104.07 | 677,309 | +1.72% |
| 2026-08-13 | 102.68 | 103.47 | 100.898 | 102.31 | 568,827 | +0.00% |
| 2026-08-12 | 102.88 | 102.88 | 100.39 | 102.31 | 489,441 | +1.79% |
| 2026-08-11 | 100.92 | 102.255 | 100.275 | 100.51 | 508,862 | -0.32% |
| 2026-08-10 | 103.43 | 103.84 | 100.11 | 100.83 | 912,602 | -2.34% |
| 2026-08-07 | 103.37 | 103.8 | 100.925 | 103.43 | 534,155 | +0.44% |
| 2026-08-06 | 104.2 | 107.59 | 102.57 | 102.98 | 947,398 | -1.29% |
| 2026-08-05 | 104.51 | 106.16 | 103.335 | 104.33 | 681,120 | +0.18% |
| 2026-08-04 | 102.65 | 105.24 | 102.03 | 104.14 | 884,622 | +1.82% |
| 2026-08-03 | 102.36 | 103.745 | 100.91 | 102.28 | 1,362,664 | -0.65% |
| 2026-07-31 | 102.67 | 104.53 | 100.365 | 102.95 | 1,546,121 | +0.04% |
| 2026-07-30 | 107.19 | 107.69 | 99.01 | 102.91 | 1,890,799 | -2.56% |
| 2026-07-29 | 109.8 | 109.8 | 104.62 | 105.61 | 1,462,003 | -4.02% |
| 2026-07-28 | 109.7 | 110.22 | 107.41 | 110.03 | 1,148,732 | +0.28% |
| 2026-07-27 | 110.96 | 111.735 | 107.37 | 109.72 | 1,417,776 | -0.51% |
| 2026-07-24 | 110.13 | 110.77 | 108.82 | 110.28 | 773,041 | +0.35% |
| 2026-07-23 | 107.65 | 111.01 | 106.69 | 109.89 | 1,440,257 | +3.07% |
| 2026-07-22 | 108.47 | 109.82 | 106.58 | 106.62 | 1,096,765 | -1.89% |
| 2026-07-21 | 106.74 | 109.78 | 106.265 | 108.67 | 1,762,221 | +2.78% |
| 2026-07-20 | 105.47 | 106.655 | 104.18 | 105.73 | 1,944,400 | +1.85% |
| 2026-07-17 | 100.8 | 104.385 | 99.2 | 103.81 | 770,347 | +2.08% |
| 2026-07-16 | 101.815 | 103.46 | 100.27 | 101.69 | 1,041,113 | -1.01% |
| 2026-07-15 | 101.87 | 103.51 | 100.897 | 102.73 | 832,259 | +0.83% |
| 2026-07-14 | 101.11 | 102.48 | 100.03 | 101.88 | 1,021,878 | +2.70% |
| 2026-07-13 | 98.17 | 99.55 | 97.52 | 99.2 | 847,177 | +0.05% |
| 2026-07-10 | 99.53 | 99.94 | 97.341 | 99.15 | 705,185 | -0.60% |
| 2026-07-09 | 98.96 | 100.53 | 97.8 | 99.75 | 564,456 | +1.24% |
| 2026-07-08 | 98.93 | 100.39 | 97.91 | 98.53 | 1,239,011 | -1.58% |
| 2026-07-07 | 100.53 | 100.86 | 97.34 | 100.11 | 1,054,543 | -1.17% |
| 2026-07-06 | 99.72 | 102.47 | 99.58 | 101.3 | 1,519,459 | +2.00% |
| 2026-07-02 | 99 | 100.44 | 97.28 | 99.31 | 921,567 | +1.24% |
| 2026-07-01 | 100 | 100.575 | 98.08 | 98.09 | 768,184 | -1.97% |
| 2026-06-30 | 99.4 | 100.78 | 98.775 | 100.06 | 753,010 | +1.18% |
| 2026-06-29 | 96.22 | 99 | 96.06 | 98.89 | 1,037,424 | +2.46% |
| 2026-06-26 | 95.97 | 96.97 | 94.83 | 96.52 | 1,418,556 | +0.32% |
| 2026-06-25 | 96.43 | 97.65 | 94.4 | 96.21 | 1,313,501 | +0.76% |
| 2026-06-24 | 96.46 | 97.85 | 95 | 95.48 | 1,191,669 | -0.67% |
| 2026-06-23 | 94.97 | 99 | 94.65 | 96.12 | 1,150,115 | -3.07% |
| 2026-06-22 | 98.07 | 99.57 | 95.39 | 99.16 | 1,496,506 | +1.57% |
| 2026-06-18 | 100.64 | 100.938 | 97.1 | 97.63 | 2,333,350 | -2.22% |
| 2026-06-17 | 97.99 | 101.51 | 97.97 | 99.85 | 929,883 | +1.48% |
| 2026-06-16 | 98.54 | 99.86 | 98.08 | 98.39 | 725,235 | -0.24% |
| 2026-06-15 | 99.1 | 100.095 | 97.57 | 98.63 | 838,671 | +0.94% |
| 2026-06-12 | 98.39 | 99.49 | 97.09 | 97.71 | 617,894 | +0.36% |
| 2026-06-11 | 92.54 | 97.73 | 92.54 | 97.36 | 840,878 | +6.32% |
| 2026-06-10 | 93.1 | 94.37 | 90.97 | 91.57 | 625,299 | -1.60% |
| 2026-06-09 | 90.01 | 93.15 | 88.645 | 93.06 | 785,829 | +4.34% |
| 2026-06-08 | 89.6 | 89.973 | 87.945 | 89.19 | 476,938 | +0.03% |
| 2026-06-05 | 89.01 | 90.39 | 88.585 | 89.16 | 517,598 | -0.46% |
| 2026-06-04 | 88.58 | 91.33 | 87.725 | 89.57 | 1,064,500 | +1.70% |
| 2026-06-03 | 87.01 | 88.92 | 86.99 | 88.07 | 636,842 | +0.03% |
| 2026-06-02 | 88.5 | 90.37 | 87.49 | 88.04 | 654,987 | -0.64% |
| 2026-06-01 | 89.55 | 89.55 | 86.5 | 88.61 | 1,072,639 | -1.31% |
| 2026-05-29 | 91.08 | 91.71 | 89.43 | 89.79 | 1,375,685 | -1.42% |
| 2026-05-28 | 88.36 | 92.03 | 87.42 | 91.08 | 1,207,735 | +3.27% |
| 2026-05-27 | 88.17 | 88.98 | 86.01 | 88.2 | 760,859 | +0.27% |
| 2026-05-26 | 87.05 | 89.16 | 86.905 | 87.96 | 611,996 | +2.05% |
| 2026-05-22 | 85.21 | 86.89 | 83.69 | 86.19 | 817,843 | +1.69% |
| 2026-05-21 | 85 | 86.01 | 82.61 | 84.76 | 1,151,034 | -1.24% |
| 2026-05-20 | 89.06 | 90.88 | 84.96 | 85.82 | 1,781,718 | -2.81% |
| 2026-05-19 | 88.78 | 89.41 | 87.52 | 88.3 | 880,153 | -1.10% |
| 2026-05-18 | 88.82 | 90.12 | 88.28 | 89.28 | 908,172 | +0.71% |
| 2026-05-15 | 91.66 | 91.79 | 88.35 | 88.65 | 751,620 | -4.14% |
| 2026-05-14 | 93.13 | 93.8 | 91.26 | 92.48 | 584,735 | -0.10% |
| 2026-05-13 | 92.7 | 94.01 | 90.545 | 92.57 | 985,519 | +0.13% |
| 2026-05-12 | 94.13 | 94.4 | 90.65 | 92.45 | 898,471 | -1.81% |