Hexcel Corporation Common Stock (HXL)

Historical Prices For Hexcel Corporation Common Stock (HXL)

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	53.11	53.80	52.30	52.89	1,046,143	52.89
5/29/2025	52.04	53.55	51.59	53.38	1,510,390	53.38
5/28/2025	52.95	53.33	51.52	51.63	862,655	51.63
5/27/2025	52.35	52.96	51.83	52.88	972,714	52.88
5/23/2025	50.87	51.70	50.54	51.40	1,096,866	51.40
5/22/2025	51.58	52.67	51.21	52.07	837,903	52.07
5/21/2025	53.28	53.55	51.87	51.89	676,023	51.89
5/20/2025	54.01	54.46	53.50	53.67	1,018,342	53.67
5/19/2025	53.78	54.36	53.42	54.32	1,091,750	54.32
5/16/2025	54.18	54.69	53.79	54.66	857,314	54.66
5/15/2025	53.96	54.48	53.22	54.05	872,508	54.05
5/14/2025	53.57	54.72	53.13	53.83	1,436,315	53.83
5/13/2025	54.46	54.90	53.37	53.58	1,166,824	53.58
5/12/2025	53.78	54.29	53.20	54.03	1,098,464	54.03
5/09/2025	52.22	52.74	51.25	51.59	1,022,369	51.59
5/08/2025	51.15	52.53	50.83	51.90	1,024,526	51.90
5/07/2025	50.64	51.26	50.40	50.54	1,018,582	50.54
5/06/2025	49.99	51.25	49.98	50.50	1,252,532	50.50
5/05/2025	49.40	50.67	49.15	50.12	957,953	50.12
5/02/2025	49.10	49.73	48.71	49.65	1,108,031	49.65
5/01/2025	48.88	49.41	47.50	48.53	1,235,094	48.36
4/30/2025	49.21	49.27	47.89	48.47	1,574,256	48.30
4/29/2025	50.29	50.67	49.77	49.80	1,184,041	49.63
4/28/2025	50.51	50.94	49.92	50.54	1,280,292	50.36
4/25/2025	50.44	50.60	49.53	50.30	920,093	50.12
4/24/2025	49.49	50.30	48.68	50.17	1,829,574	49.99
4/23/2025	49.30	51.47	48.91	49.50	2,285,770	49.33
4/22/2025	47.47	48.34	45.37	48.31	4,347,484	48.14
4/21/2025	51.60	51.66	49.41	50.50	2,058,521	50.32
4/17/2025	51.88	52.71	51.88	52.10	1,663,069	51.92
4/16/2025	51.76	52.37	51.53	52.11	848,777	51.93
4/15/2025	52.50	52.98	51.96	52.20	875,038	52.02
4/14/2025	52.81	52.98	51.70	52.76	1,489,580	52.58
4/11/2025	51.02	52.08	50.20	51.88	900,240	51.70
4/10/2025	51.81	52.10	49.94	51.12	1,406,274	50.94
4/09/2025	47.05	53.77	47.00	53.26	1,569,548	53.07
4/08/2025	49.69	49.69	46.66	47.49	1,518,160	47.32
4/07/2025	46.41	49.26	45.27	47.70	1,311,377	47.53
4/04/2025	49.00	49.21	46.21	48.14	1,649,022	47.97
4/03/2025	53.73	54.02	51.23	51.38	1,547,895	51.20
4/02/2025	53.80	56.18	53.80	56.08	1,292,086	55.88
4/01/2025	54.40	55.86	54.10	54.74	1,310,419	54.55
3/31/2025	55.68	55.90	54.52	54.76	1,669,460	54.57
3/28/2025	57.54	58.15	56.12	56.31	777,865	56.11
3/27/2025	58.90	59.42	57.59	58.10	893,608	57.90
3/26/2025	58.37	59.24	58.20	59.12	1,287,543	58.91
3/25/2025	57.68	58.52	57.39	58.40	759,457	58.20
3/24/2025	56.65	57.68	56.38	57.55	889,303	57.35
3/21/2025	56.24	56.38	55.42	55.76	2,410,280	55.56
3/20/2025	56.90	57.87	56.81	56.82	569,455	56.62
3/19/2025	57.15	58.07	56.94	57.85	943,209	57.65
3/18/2025	56.88	57.47	56.57	56.94	919,778	56.74
3/17/2025	56.46	57.56	56.27	57.28	1,255,914	57.08
3/14/2025	56.04	56.81	55.60	56.48	1,523,252	56.28
3/13/2025	56.27	56.83	55.24	55.46	913,714	55.27
3/12/2025	57.24	57.24	55.86	56.50	753,974	56.30
3/11/2025	56.02	56.88	55.35	56.59	1,284,345	56.39
3/10/2025	57.48	58.22	56.02	56.39	1,299,284	56.19
3/07/2025	57.71	58.59	56.85	58.20	1,481,537	58.00
3/06/2025	58.80	59.39	57.84	58.06	1,686,898	57.86
3/05/2025	59.30	60.51	59.15	60.01	812,402	59.80
3/04/2025	59.94	60.10	58.16	58.91	1,138,432	58.70
3/03/2025	63.67	64.21	60.60	60.84	999,863	60.63