Hexcel Corporation Common Stock (HXL)

Historical Prices For Hexcel Corporation Common Stock (HXL)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	75.31	75.78	74.97	75.38	742,110	75.38
12/02/2025	75.37	76.63	75.25	75.31	817,274	75.31
12/01/2025	75.06	76.00	74.35	74.83	1,270,632	74.83
11/28/2025	76.10	76.35	75.50	76.23	543,188	76.23
11/26/2025	74.86	76.33	74.59	75.72	829,096	75.72
11/25/2025	73.40	75.12	73.11	74.70	855,365	74.70
11/24/2025	72.35	73.44	71.89	72.93	946,758	72.93
11/21/2025	70.43	73.34	70.43	72.54	1,258,337	72.54
11/20/2025	72.00	72.77	70.02	70.55	1,266,382	70.55
11/19/2025	71.38	72.55	70.94	71.23	1,281,965	71.23
11/18/2025	68.30	72.05	68.07	71.73	2,150,488	71.73
11/17/2025	69.04	70.96	68.83	69.91	1,567,500	69.91
11/14/2025	68.02	69.70	67.79	69.09	719,150	69.09
11/13/2025	68.75	69.42	68.29	68.94	910,723	68.94
11/12/2025	68.72	69.55	68.52	68.73	739,243	68.73
11/11/2025	67.96	69.62	67.50	68.83	1,270,302	68.83
11/10/2025	69.68	70.65	67.38	67.81	953,302	67.81
11/07/2025	68.19	69.67	67.63	69.13	865,308	69.13
11/06/2025	69.51	69.97	68.56	69.12	837,519	69.12
11/05/2025	69.59	70.60	69.35	69.67	1,186,909	69.67
11/04/2025	71.02	71.36	69.93	69.93	1,030,830	69.93
11/03/2025	71.13	72.22	70.00	72.13	945,029	72.13
10/31/2025	71.02	71.85	70.21	71.40	833,053	71.23
10/30/2025	72.32	73.54	70.81	70.96	1,208,363	70.79
10/29/2025	72.12	73.69	71.19	73.02	1,205,064	72.85
10/28/2025	73.81	74.01	72.53	72.63	1,171,635	72.46
10/27/2025	72.96	73.86	71.58	73.82	1,522,290	73.64
10/24/2025	71.43	73.63	70.97	72.79	1,889,058	72.62
10/23/2025	63.21	74.35	63.21	70.95	5,518,572	70.78
10/22/2025	64.25	65.42	63.73	63.74	1,577,378	63.59
10/21/2025	63.57	64.57	63.50	64.11	967,841	63.96
10/20/2025	62.25	63.39	61.81	63.22	652,268	63.07
10/17/2025	60.90	61.83	60.82	61.77	803,906	61.62
10/16/2025	62.69	62.99	61.08	61.21	735,395	61.06
10/15/2025	62.75	63.48	61.59	62.38	582,527	62.23
10/14/2025	61.64	62.98	61.27	62.50	597,877	62.35
10/13/2025	62.70	63.22	61.69	62.40	885,092	62.25
10/10/2025	64.48	64.80	61.97	62.04	835,269	61.89
10/09/2025	65.93	66.22	64.22	64.47	657,072	64.32
10/08/2025	65.65	65.97	64.74	65.59	630,821	65.43
10/07/2025	66.37	67.02	64.91	65.26	890,978	65.10
10/06/2025	64.99	66.32	64.83	66.01	931,384	65.85
10/03/2025	64.30	65.04	63.97	64.69	691,036	64.54
10/02/2025	63.81	64.36	63.22	64.00	740,843	63.85
10/01/2025	62.49	64.30	62.37	63.99	1,191,240	63.84
9/30/2025	61.43	62.78	61.43	62.70	1,163,301	62.55
9/29/2025	64.14	64.45	61.40	61.62	991,917	61.47
9/26/2025	62.02	63.84	61.75	63.37	1,770,615	63.22
9/25/2025	60.93	61.24	60.26	61.07	639,015	60.92
9/24/2025	61.78	62.24	61.03	61.17	656,501	61.02
9/23/2025	62.23	62.96	61.65	61.87	673,954	61.72
9/22/2025	61.85	62.29	61.33	62.00	794,069	61.85
9/19/2025	62.67	62.72	61.33	61.86	2,128,955	61.71
9/18/2025	61.90	62.65	61.39	62.50	832,797	62.35
9/17/2025	62.65	63.12	61.26	62.06	808,268	61.91
9/16/2025	62.39	62.99	62.15	62.65	672,591	62.50
9/15/2025	62.09	62.28	61.53	62.10	689,941	61.95
9/12/2025	62.39	62.82	61.60	61.95	666,754	61.80
9/11/2025	62.02	63.32	61.80	62.59	969,353	62.44
9/10/2025	62.89	63.36	61.41	61.91	1,249,769	61.76
9/09/2025	64.28	64.39	62.70	62.86	874,577	62.71
9/08/2025	64.68	64.83	63.86	64.36	783,844	64.21
9/05/2025	64.26	64.94	63.64	64.88	726,175	64.73
9/04/2025	63.84	64.39	62.66	64.14	691,515	63.99