Hexcel Corporation Common Stock (HXL)

Historical Prices For Hexcel Corporation Common Stock (HXL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	53.80	56.18	53.80	56.08	1,292,086	56.08
4/01/2025	54.40	55.86	54.10	54.74	1,310,419	54.74
3/31/2025	55.68	55.90	54.52	54.76	1,669,460	54.76
3/28/2025	57.54	58.15	56.12	56.31	777,865	56.31
3/27/2025	58.90	59.42	57.59	58.10	893,608	58.10
3/26/2025	58.37	59.24	58.20	59.12	1,287,563	59.12
3/25/2025	57.68	58.52	57.39	58.40	759,457	58.40
3/24/2025	56.65	57.68	56.38	57.55	889,303	57.55
3/21/2025	56.24	56.38	55.42	55.76	2,410,280	55.76
3/20/2025	56.90	57.87	56.81	56.82	569,455	56.82
3/19/2025	57.15	58.07	56.94	57.85	943,209	57.85
3/18/2025	56.88	57.47	56.57	56.94	919,778	56.94
3/17/2025	56.46	57.56	56.27	57.28	1,255,914	57.28
3/14/2025	56.04	56.81	55.60	56.48	1,523,252	56.48
3/13/2025	56.27	56.83	55.24	55.46	913,714	55.46
3/12/2025	57.24	57.24	55.86	56.50	753,974	56.50
3/11/2025	56.02	56.88	55.35	56.59	1,284,345	56.59
3/10/2025	57.48	58.22	56.02	56.39	1,299,284	56.39
3/07/2025	57.71	58.59	56.85	58.20	1,481,537	58.20
3/06/2025	58.80	59.39	57.84	58.06	1,686,898	58.06
3/05/2025	59.30	60.51	59.15	60.01	812,402	60.01
3/04/2025	59.94	60.10	58.16	58.91	1,138,432	58.91
3/03/2025	63.67	64.21	60.60	60.84	999,863	60.84
2/28/2025	62.56	63.49	62.21	63.37	1,039,944	63.37
2/27/2025	62.75	63.80	62.17	62.37	724,100	62.37
2/26/2025	62.65	63.69	62.34	62.47	734,594	62.47
2/25/2025	62.48	63.18	62.09	62.34	474,164	62.34
2/24/2025	62.90	62.95	62.10	62.42	568,794	62.42
2/21/2025	64.32	64.94	61.81	62.62	695,195	62.62
2/20/2025	65.00	65.37	63.48	64.08	670,277	64.08
2/19/2025	67.00	67.26	64.90	64.97	1,161,714	64.97
2/18/2025	65.64	67.87	65.41	67.34	1,080,509	67.34
2/14/2025	64.45	65.85	64.00	65.47	979,405	65.47
2/13/2025	65.00	65.22	63.88	64.19	523,190	64.19
2/12/2025	65.21	66.00	64.56	64.90	662,440	64.90
2/11/2025	65.06	66.26	64.79	66.19	550,504	66.19
2/10/2025	65.64	66.03	65.02	65.66	675,446	65.66
2/07/2025	64.80	66.07	64.56	65.31	772,436	65.31
2/06/2025	64.19	64.61	63.65	64.61	895,597	64.44
2/05/2025	64.56	64.56	63.42	64.18	885,746	64.01
2/04/2025	64.56	64.92	63.84	64.11	688,897	63.94
2/03/2025	64.17	65.33	63.88	64.70	947,785	64.53
1/31/2025	66.18	66.29	64.87	65.20	762,956	65.03
1/30/2025	66.00	66.32	65.60	66.10	1,100,311	65.93
1/29/2025	66.92	67.21	65.57	65.70	885,188	65.53
1/28/2025	68.07	69.32	66.43	66.85	1,603,466	66.67
1/27/2025	66.89	67.47	65.95	67.13	1,551,487	66.95
1/24/2025	70.34	70.78	67.01	67.60	2,810,947	67.42
1/23/2025	68.87	71.05	67.25	70.69	2,872,391	70.50
1/22/2025	68.25	68.62	67.23	68.47	2,185,275	68.29
1/21/2025	67.17	68.52	66.42	68.46	2,725,099	68.28
1/17/2025	67.11	67.48	66.09	66.35	3,235,438	66.18
1/16/2025	67.35	68.15	66.52	66.82	1,115,315	66.64
1/15/2025	67.30	67.47	66.66	67.38	796,233	67.20
1/14/2025	66.32	66.82	65.29	66.56	720,030	66.38
1/13/2025	63.83	66.00	63.46	65.78	898,366	65.61
1/10/2025	64.15	65.19	64.15	64.37	1,064,941	64.20
1/08/2025	63.73	65.09	63.37	64.83	753,144	64.66
1/07/2025	63.87	65.01	63.86	64.48	1,272,270	64.31
1/06/2025	63.38	65.28	62.96	63.90	1,028,655	63.73
1/03/2025	61.79	63.20	61.72	63.02	824,269	62.85