Hexcel Corporation (HXL)
NYSE: HXL
· Real-Time Price · USD
64.69
0.69 (1.08%)
At close: Oct 03, 2025, 3:59 PM
64.69
-0.01%
After-hours: Oct 03, 2025, 05:29 PM EDT
HXL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 64.30 | 65.04 | 63.97 | 64.69 | 64.69 | 1.08% | 691,036 |
| Oct 2, 2025 | 63.81 | 64.36 | 63.22 | 64.00 | 64.00 | 0.02% | 740,843 |
| Oct 1, 2025 | 62.49 | 64.30 | 62.37 | 63.99 | 63.99 | 2.06% | 1,191,340 |
| Sep 30, 2025 | 61.43 | 62.79 | 61.43 | 62.70 | 62.70 | 1.75% | 1,163,301 |
| Sep 29, 2025 | 64.14 | 64.45 | 61.40 | 61.62 | 61.62 | -2.76% | 991,917 |
| Sep 26, 2025 | 62.02 | 63.84 | 61.75 | 63.37 | 63.37 | 3.77% | 1,769,700 |
| Sep 25, 2025 | 60.93 | 61.25 | 60.26 | 61.07 | 61.07 | -0.16% | 639,015 |
| Sep 24, 2025 | 61.78 | 62.24 | 61.03 | 61.17 | 61.17 | -1.13% | 656,501 |
| Sep 23, 2025 | 62.23 | 62.96 | 61.65 | 61.87 | 61.87 | -0.21% | 674,000 |
| Sep 22, 2025 | 61.85 | 62.29 | 61.33 | 62.00 | 62.00 | 0.23% | 794,100 |
| Sep 19, 2025 | 62.67 | 62.72 | 61.33 | 61.86 | 61.86 | -1.02% | 2,129,000 |
| Sep 18, 2025 | 61.90 | 62.65 | 61.39 | 62.50 | 62.50 | 0.71% | 832,800 |
| Sep 17, 2025 | 62.65 | 63.12 | 61.26 | 62.06 | 62.06 | -0.94% | 808,300 |
| Sep 16, 2025 | 62.39 | 62.99 | 62.15 | 62.65 | 62.65 | 0.89% | 672,600 |
| Sep 15, 2025 | 62.09 | 62.29 | 61.53 | 62.10 | 62.10 | 0.24% | 689,941 |
| Sep 12, 2025 | 62.39 | 62.82 | 61.61 | 61.95 | 61.95 | -1.02% | 666,800 |
| Sep 11, 2025 | 62.02 | 63.32 | 61.81 | 62.59 | 62.59 | 1.10% | 969,400 |
| Sep 10, 2025 | 62.89 | 63.36 | 61.41 | 61.91 | 61.91 | -1.51% | 1,249,800 |
| Sep 9, 2025 | 64.28 | 64.40 | 62.71 | 62.86 | 62.86 | -2.33% | 874,600 |
| Sep 8, 2025 | 64.68 | 64.83 | 63.86 | 64.36 | 64.36 | -0.80% | 783,844 |
Page 1 of 136