Hexcel Corporation Common Stock (HXL)

Last Price92.59

Change+0.51 (0.55%)

NYSE· Last Trade: Sep 2nd, 11:46 AM EDT

Historical Prices For Hexcel Corporation Common Stock (HXL)

Date Range:

2026-06-02 - 2026-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	92.47	94.00	91.93	92.08	679,222	92.08
8/31/2026	94.53	95.21	92.24	92.67	835,534	92.67
8/28/2026	96.02	96.02	93.78	94.87	679,314	94.87
8/27/2026	94.54	95.55	93.03	94.71	517,913	94.71
8/26/2026	94.39	95.26	93.51	94.63	540,511	94.63
8/25/2026	94.09	94.48	92.38	93.63	780,546	93.63
8/24/2026	93.86	95.25	91.69	92.57	596,539	92.57
8/21/2026	94.78	94.79	92.97	93.86	1,078,380	93.86
8/20/2026	97.15	97.15	93.56	94.11	1,010,900	94.11
8/19/2026	101.95	102.31	97.63	97.79	710,816	97.79
8/18/2026	101.99	103.31	100.60	101.18	575,979	101.18
8/17/2026	103.84	104.60	102.75	103.10	692,556	103.10
8/14/2026	102.43	104.12	101.40	104.07	677,309	104.07
8/13/2026	102.68	103.47	100.90	102.31	568,787	102.31
8/12/2026	102.88	102.88	100.39	102.31	489,431	102.31
8/11/2026	100.92	102.25	100.28	100.51	508,797	100.51
8/10/2026	103.43	103.84	100.11	100.83	912,602	100.83
8/07/2026	103.37	103.80	100.92	103.43	534,156	103.25
8/06/2026	104.20	107.59	102.57	102.98	947,397	102.80
8/05/2026	104.51	106.16	103.33	104.33	681,120	104.15
8/04/2026	102.65	105.24	102.03	104.14	884,621	103.96
8/03/2026	102.36	103.75	100.91	102.28	1,362,385	102.10
7/31/2026	102.67	104.53	100.36	102.95	1,546,122	102.77
7/30/2026	107.19	107.69	99.01	102.91	1,890,774	102.73
7/29/2026	109.80	109.80	104.62	105.61	1,462,021	105.43
7/28/2026	109.70	110.22	107.41	110.03	1,148,683	109.84
7/27/2026	110.96	111.73	107.37	109.72	1,417,768	109.53
7/24/2026	110.13	110.77	108.82	110.28	773,043	110.09
7/23/2026	107.65	111.01	106.69	109.89	1,440,222	109.70
7/22/2026	108.47	109.82	106.58	106.62	1,096,764	106.43
7/21/2026	106.74	109.78	106.27	108.67	1,762,192	108.48
7/20/2026	105.47	106.66	104.18	105.73	1,944,395	105.55
7/17/2026	100.80	104.39	99.20	103.81	770,348	103.63
7/16/2026	101.82	103.46	100.27	101.69	1,041,113	101.51
7/15/2026	101.87	103.51	100.90	102.73	832,259	102.55
7/14/2026	101.11	102.48	100.03	101.88	1,021,868	101.70
7/13/2026	98.17	99.55	97.52	99.20	847,177	99.03
7/10/2026	99.53	99.94	97.34	99.15	705,185	98.98
7/09/2026	98.96	100.53	97.80	99.75	564,457	99.58
7/08/2026	98.93	100.39	97.91	98.53	1,239,000	98.36
7/07/2026	100.53	100.86	97.34	100.11	1,054,543	99.94
7/06/2026	99.72	102.47	99.58	101.30	1,519,443	101.12
7/02/2026	99.00	100.44	97.28	99.31	921,567	99.14
7/01/2026	100.00	100.58	98.08	98.09	768,085	97.92
6/30/2026	99.40	100.78	98.78	100.06	753,010	99.89
6/29/2026	96.22	99.00	96.06	98.89	1,037,425	98.72
6/26/2026	95.97	96.97	94.83	96.52	1,418,556	96.35
6/25/2026	96.43	97.65	94.40	96.21	1,313,500	96.04
6/24/2026	96.46	97.85	95.00	95.48	1,191,669	95.31
6/23/2026	94.97	99.00	94.65	96.12	1,150,116	95.95
6/22/2026	98.07	99.57	95.39	99.16	1,496,406	98.99
6/18/2026	100.64	100.94	97.10	97.63	2,333,351	97.46
6/17/2026	97.99	101.51	97.97	99.85	929,878	99.68
6/16/2026	98.54	99.86	98.08	98.39	725,189	98.22
6/15/2026	99.10	100.09	97.57	98.63	838,671	98.46
6/12/2026	98.39	99.49	97.09	97.71	617,895	97.54
6/11/2026	92.54	97.73	92.54	97.36	840,852	97.19
6/10/2026	93.10	94.37	90.97	91.57	625,121	91.41
6/09/2026	90.01	93.15	88.64	93.06	785,732	92.90
6/08/2026	89.60	89.97	87.94	89.19	476,938	89.03
6/05/2026	89.01	90.39	88.58	89.16	517,599	89.00
6/04/2026	88.58	91.33	87.72	89.57	1,064,450	89.41
6/03/2026	87.01	88.92	86.99	88.07	636,834	87.92
6/02/2026	88.50	90.37	87.49	88.04	654,987	87.89