Hexcel(HXL)
$79.91-1.62 (-1.99%)
HXL
Hexcel historical prices
$79.91
At close:-1.62 (-1.99%)
Want to see HXL full AI Analyst Report?
Hexcel (HXL) Historical Prices
512 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 81.71 | 81.78 | 79.57 | 79.91 | 79.91 | -1.99% | 999,389 | 0.94 |
| Nov 11, 2026 | 81.64 | 81.86 | 80.03 | 81.53 | 81.53 | -0.23% | 1,016,572 | 0.96 |
| Nov 10, 2026 | 81.09 | 82.59 | 80.79 | 81.72 | 81.72 | +1.64% | 697,170 | 0.66 |
| Nov 09, 2026 | 82.16 | 82.72 | 80.01 | 81.30 | 81.30 | +1.12% | 1,698,176 | 1.65 |
| Nov 06, 2026 | 80.30 | 81.58 | 78.91 | 80.40 | 80.40 | -0.27% | 987,377 | 0.96 |
| Nov 05, 2026 | 82.72 | 84.17 | 80.00 | 80.62 | 80.62 | -3.32% | 997,457 | 0.97 |
| Nov 04, 2026 | 82.35 | 83.88 | 79.84 | 83.39 | 83.39 | +1.91% | 1,424,848 | 1.41 |
| Nov 03, 2026 | 82.02 | 83.45 | 81.12 | 81.83 | 81.83 | +0.75% | 1,474,093 | 1.47 |
| Nov 02, 2026 | 78.71 | 81.48 | 78.63 | 81.22 | 81.22 | +4.59% | 1,223,435 | 1.23 |
| Oct 30, 2026 | 78.86 | 79.42 | 77.01 | 77.84 | 77.66 | -2.15% | 1,512,325 | 1.54 |
| Oct 29, 2026 | 79.63 | 82.09 | 79.32 | 79.55 | 79.37 | +1.97% | 1,745,444 | 1.79 |
| Oct 28, 2026 | 79.48 | 80.10 | 77.47 | 78.01 | 77.83 | -1.13% | 1,501,359 | 1.54 |
| Oct 27, 2026 | 79.90 | 80.12 | 77.02 | 78.90 | 78.72 | -1.05% | 1,627,448 | 1.66 |
| Oct 26, 2026 | 79.62 | 81.09 | 78.84 | 79.74 | 79.56 | +0.15% | 1,418,360 | 1.44 |
| Oct 23, 2026 | 79.17 | 80.63 | 78.02 | 79.62 | 79.44 | -2.03% | 1,984,607 | 2.05 |
| Oct 22, 2026 | 78.37 | 82.38 | 78.01 | 81.27 | 81.08 | -9.54% | 5,675,004 | 6.30 |
| Oct 21, 2026 | 92.24 | 93.04 | 89.78 | 89.84 | 89.63 | -1.62% | 1,793,305 | 2.03 |
| Oct 20, 2026 | 91.23 | 92.77 | 90.57 | 91.32 | 91.11 | -0.32% | 1,281,183 | 1.44 |
| Oct 19, 2026 | 90.34 | 91.93 | 89.63 | 91.61 | 91.40 | +1.54% | 1,210,711 | 1.37 |
| Oct 16, 2026 | 90.50 | 92.24 | 89.86 | 90.22 | 90.01 | +0.40% | 1,160,181 | 1.30 |
| Oct 15, 2026 | 88.21 | 90.11 | 87.34 | 89.86 | 89.65 | +2.42% | 1,098,695 | 1.21 |
| Oct 14, 2026 | 86.12 | 88.52 | 84.98 | 87.74 | 87.54 | +1.87% | 1,119,461 | 1.24 |
| Oct 13, 2026 | 84.87 | 86.80 | 84.48 | 86.13 | 85.93 | +1.39% | 878,139 | 0.97 |
| Oct 12, 2026 | 86.40 | 86.85 | 84.52 | 84.95 | 84.75 | -0.01% | 631,337 | 0.69 |
| Oct 09, 2026 | 85.18 | 85.71 | 83.96 | 84.96 | 84.76 | -0.20% | 834,495 | 0.92 |
| Oct 08, 2026 | 83.48 | 85.31 | 83.12 | 85.13 | 84.93 | +1.47% | 664,587 | 0.73 |
| Oct 07, 2026 | 85.00 | 85.03 | 83.11 | 83.90 | 83.71 | -2.45% | 765,075 | 0.84 |
| Oct 06, 2026 | 86.15 | 87.16 | 85.08 | 86.01 | 85.81 | +0.13% | 850,693 | 0.94 |
| Oct 05, 2026 | 85.95 | 87.45 | 85.13 | 85.90 | 85.70 | -0.59% | 1,046,011 | 1.15 |
| Oct 02, 2026 | 87.66 | 87.66 | 85.37 | 86.41 | 86.21 | -0.38% | 998,685 | 1.09 |
| Oct 01, 2026 | 84.50 | 86.87 | 83.97 | 86.74 | 86.54 | +3.36% | 1,088,578 | 1.18 |
| Sep 30, 2026 | 84.42 | 84.51 | 82.69 | 83.92 | 83.73 | -0.51% | 1,148,108 | 1.27 |
| Sep 29, 2026 | 83.82 | 85.14 | 83.36 | 84.35 | 84.15 | +0.25% | 792,444 | 0.88 |
| Sep 28, 2026 | 85.30 | 85.76 | 83.68 | 84.14 | 83.95 | -1.93% | 894,317 | 0.99 |
| Sep 25, 2026 | 85.36 | 86.25 | 84.27 | 85.80 | 85.60 | +0.41% | 863,588 | 0.96 |
| Sep 24, 2026 | 85.79 | 86.57 | 84.92 | 85.45 | 85.25 | -0.78% | 634,361 | 0.70 |
| Sep 23, 2026 | 85.65 | 87.92 | 85.65 | 86.12 | 85.92 | +0.16% | 740,787 | 0.81 |
| Sep 22, 2026 | 87.38 | 87.51 | 85.00 | 85.98 | 85.78 | -1.10% | 940,394 | 1.02 |
| Sep 21, 2026 | 88.75 | 89.56 | 86.44 | 86.94 | 86.74 | -1.37% | 1,031,923 | 1.11 |
| Sep 18, 2026 | 88.16 | 88.65 | 86.87 | 88.15 | 87.95 | +0.13% | 1,836,968 | 2.01 |
| Sep 17, 2026 | 92.35 | 92.47 | 87.53 | 88.04 | 87.84 | -3.34% | 1,096,840 | 1.19 |
| Sep 16, 2026 | 91.59 | 93.00 | 90.56 | 91.08 | 90.87 | -0.31% | 791,831 | 0.87 |
| Sep 15, 2026 | 92.45 | 92.62 | 90.41 | 91.36 | 91.15 | +0.37% | 833,470 | 0.89 |
| Sep 14, 2026 | 91.62 | 92.39 | 90.65 | 91.02 | 90.81 | -1.85% | 884,174 | 0.95 |
| Sep 11, 2026 | 92.18 | 92.76 | 90.70 | 92.74 | 92.53 | +3.25% | 850,596 | 0.91 |
| Sep 10, 2026 | 90.04 | 90.88 | 88.85 | 89.82 | 89.61 | -0.66% | 1,092,031 | 1.18 |
| Sep 09, 2026 | 90.58 | 91.08 | 90.00 | 90.42 | 90.21 | -0.94% | 591,915 | 0.64 |
| Sep 08, 2026 | 91.70 | 91.98 | 90.25 | 91.28 | 91.07 | -0.76% | 540,724 | 0.58 |
| Sep 07, 2026 | 92.14 | 93.14 | 91.67 | 91.98 | 91.77 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 92.14 | 93.14 | 91.67 | 91.98 | 91.77 | -0.49% | 512,918 | 0.54 |
