NYSE:HXL | Historical Stock Price | HEXCEL CORP /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.50$3.73$9.28$23.06$57.32$142.491980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$44.69$52.23356,200——
2013-12-30$44.66$52.19311,400——
2013-12-27$44.65$52.18327,000——
2013-12-26$44.64$52.17290,400——
2013-12-24$44.33$51.80243,400——
2013-12-23$43.86$51.26355,200——
2013-12-20$43.83$51.22529,600——
2013-12-19$42.73$49.94697,200——
2013-12-18$42.80$50.02734,900——
2013-12-17$42.29$49.42946,300——
2013-12-16$42.57$49.75760,900——
2013-12-13$41.67$48.70527,900——
2013-12-12$41.89$48.95287,400——
2013-12-11$41.84$48.90314,000——
2013-12-10$42.43$49.58284,800——
2013-12-09$42.50$49.67429,500——
2013-12-06$42.72$49.92698,300——
2013-12-05$42.53$49.70466,200——
2013-12-04$42.60$49.78578,200——
2013-12-03$43.13$50.40429,300——
2013-12-02$43.54$50.88365,000——
2013-11-29$43.93$51.34102,200——
2013-11-27$43.82$51.21405,000——
2013-11-26$43.86$51.26432,700——
2013-11-25$43.50$50.83379,500——
2013-11-22$44.12$51.56389,400——
2013-11-21$43.47$50.80494,100——
2013-11-20$42.72$49.92210,700——
2013-11-19$42.91$50.15364,900——
2013-11-18$43.50$50.83395,500——
2013-11-15$43.57$50.92288,600——
2013-11-14$43.33$50.64243,700——
2013-11-13$43.05$50.31390,100——
2013-11-12$43.03$50.29283,400——
2013-11-11$43.23$50.52440,000——
2013-11-08$43.37$50.68421,600——
2013-11-07$42.86$50.09642,700——
2013-11-06$43.51$50.85491,600——
2013-11-05$42.69$49.89273,400——
2013-11-04$42.51$49.68360,700——
2013-11-01$42.21$49.33613,600——
2013-10-31$42.31$49.44319,900——
2013-10-30$42.18$49.29378,300——
2013-10-29$42.82$50.04524,400——
2013-10-28$42.07$49.16464,200——
2013-10-25$42.54$49.71293,000——
2013-10-24$42.54$49.71440,600——
2013-10-23$42.04$49.131,430,100——
2013-10-22$40.94$47.841,938,600——
2013-10-21$41.12$48.05818,900——
2013-10-18$40.43$47.251,506,800——
2013-10-17$41.38$48.36581,800——
2013-10-16$40.10$46.86506,500——
2013-10-15$39.56$46.23403,900——
2013-10-14$40.08$46.84224,100——
2013-10-11$39.83$46.55250,200——
2013-10-10$39.41$46.06441,400——
2013-10-09$38.09$44.51434,500——
2013-10-08$38.57$45.07626,400——
2013-10-07$39.09$45.68297,400——
2013-10-04$39.10$45.69318,400——
2013-10-03$39.23$45.84411,500——
2013-10-02$39.65$46.34446,900——
2013-10-01$39.46$46.11555,900——
2013-09-30$38.80$45.34468,400——
2013-09-27$38.80$45.34371,300——
2013-09-26$38.59$45.10371,400——
2013-09-25$38.19$44.63247,900——
2013-09-24$38.39$44.86534,100——
2013-09-23$37.92$44.31561,700——
2013-09-20$38.82$45.37573,200——
2013-09-19$39.15$45.75488,000——
2013-09-18$39.67$46.36419,500——
2013-09-17$39.35$45.99426,600——
2013-09-16$38.81$45.35516,100——
2013-09-13$37.85$44.23325,900——
2013-09-12$37.74$44.10388,900——
2013-09-11$37.35$43.65358,500——
2013-09-10$36.97$43.20215,300——
2013-09-09$36.81$43.02210,700——
2013-09-06$36.29$42.41228,200——
2013-09-05$36.58$42.75180,500——
2013-09-04$36.49$42.64365,200——
2013-09-03$35.75$41.78280,200——
2013-08-30$35.57$41.57242,400——
2013-08-29$35.93$41.99236,000——
2013-08-28$35.50$41.49396,600——
2013-08-27$35.56$41.56241,900——
2013-08-26$36.66$42.84239,800——
2013-08-23$36.67$42.85192,100——
2013-08-22$36.53$42.69268,400——
2013-08-21$36.25$42.36563,100——
2013-08-20$35.80$41.84245,100——
2013-08-19$35.71$41.73484,300——
2013-08-16$35.71$41.73405,800——
2013-08-15$35.64$41.65515,400——
2013-08-14$36.34$42.47449,000——
2013-08-13$36.78$42.98581,200——
2013-08-12$36.81$43.02443,400——
2013-08-09$36.62$42.79469,900——
2013-08-08$36.60$42.77383,800——
2013-08-07$36.57$42.74598,400——
2013-08-06$36.09$42.18320,200——
2013-08-05$36.29$42.41417,800——
2013-08-02$36.06$42.14523,600——
2013-08-01$36.15$42.25613,700——
2013-07-31$35.21$41.15472,600——
2013-07-30$35.27$41.22496,000——
2013-07-29$35.23$41.17426,000——
2013-07-26$35.43$41.40446,700——
2013-07-25$35.85$41.89634,100——
2013-07-24$35.69$41.71594,100——
2013-07-23$36.08$42.161,597,100——
2013-07-22$34.40$40.201,033,000——
2013-07-19$34.84$40.71843,600——
2013-07-18$35.04$40.95524,300——
2013-07-17$34.76$40.62558,100——
2013-07-16$34.86$40.74446,400——
2013-07-15$35.44$41.42534,800——
2013-07-12$35.06$40.97888,200——
2013-07-11$35.50$41.49579,300——
2013-07-10$35.37$41.33556,900——
2013-07-09$35.33$41.29383,900——
2013-07-08$35.00$40.90657,000——
2013-07-05$35.17$41.10434,600——
2013-07-03$34.57$40.401,092,100——
2013-07-02$33.88$39.59818,500——
2013-07-01$34.75$40.61709,900——
2013-06-28$34.05$39.797,405,300——
2013-06-27$34.88$40.761,246,500——
2013-06-26$33.99$39.721,263,700——
2013-06-25$33.05$38.62915,600——
2013-06-24$33.26$38.87801,200——
2013-06-21$33.70$39.381,229,800——
2013-06-20$33.62$39.29780,800——
2013-06-19$34.55$40.38412,800——
2013-06-18$35.32$41.28809,900——
2013-06-17$34.53$40.35877,000——
2013-06-14$34.85$40.73550,100——
2013-06-13$34.89$40.771,044,700——
2013-06-12$34.51$40.33394,300——
2013-06-11$35.06$40.97527,600——
2013-06-10$35.16$41.09795,600——
2013-06-07$35.46$41.44583,600——
2013-06-06$34.72$40.57954,100——
2013-06-05$34.01$39.74876,800——
2013-06-04$34.75$40.61695,600——
2013-06-03$35.22$41.16995,500——
2013-05-31$34.77$40.63476,100——
2013-05-30$35.04$40.95646,900——
2013-05-29$34.86$40.74759,300——
2013-05-28$34.81$40.68846,400——
2013-05-24$34.29$40.07580,600——
2013-05-23$34.15$39.911,108,200——
2013-05-22$34.07$39.811,262,400——
2013-05-21$34.24$40.01679,000——
2013-05-20$33.89$39.60416,200——
2013-05-17$33.81$39.51722,800——
2013-05-16$33.30$38.92560,600——
2013-05-15$33.41$39.04926,200——
2013-05-14$33.39$39.021,051,500——
2013-05-13$32.64$38.14617,100——
2013-05-10$32.60$38.10376,200——
2013-05-09$32.46$37.93657,100——
2013-05-08$32.07$37.48753,300——
2013-05-07$31.91$37.29417,700——
2013-05-06$31.63$36.96484,000——
2013-05-03$31.25$36.52812,400——
2013-05-02$30.45$35.58656,700——
2013-05-01$30.03$35.09854,400——
2013-04-30$30.50$35.64491,900——
2013-04-29$30.49$35.63407,100——
2013-04-26$30.33$35.44606,300——
2013-04-25$30.66$35.83800,000——
2013-04-24$30.57$35.72717,700——
2013-04-23$30.64$35.811,132,900——
2013-04-22$28.60$33.42827,700——
2013-04-19$28.09$32.83568,000——
2013-04-18$27.64$32.30513,300——
2013-04-17$28.02$32.74636,400——
2013-04-16$28.44$33.24516,700——
2013-04-15$28.18$32.93710,100——
2013-04-12$29.76$34.78293,700——
2013-04-11$30.25$35.35576,100——
2013-04-10$29.95$35.00758,800——
2013-04-09$29.28$34.22573,300——
2013-04-08$28.92$33.80354,300——
2013-04-05$28.24$33.00440,900——
2013-04-04$28.21$32.97387,300——
2013-04-03$28.05$32.78464,100——
2013-04-02$28.22$32.98677,300——
2013-04-01$28.60$33.42443,900——
2013-03-28$29.01$33.90556,100——
2013-03-27$28.81$33.67649,700——
2013-03-26$29.05$33.95553,600——
2013-03-25$29.44$34.40372,600——
2013-03-22$29.67$34.67371,900——
2013-03-21$29.89$34.93484,300——
2013-03-20$30.23$35.33567,600——
2013-03-19$29.95$35.00337,300——
2013-03-18$29.89$34.93553,400——
2013-03-15$30.10$35.181,156,000——
2013-03-14$29.44$34.40564,100——
2013-03-13$28.98$33.87753,400——
2013-03-12$28.51$33.32607,600——
2013-03-11$28.32$33.10495,800——
2013-03-08$28.34$33.12534,100——
2013-03-07$28.01$32.73467,500——
2013-03-06$27.64$32.30346,800——
2013-03-05$27.48$32.11462,200——
2013-03-04$27.10$31.67468,900——
2013-03-01$26.81$31.33602,400——
2013-02-28$27.25$31.84771,200——
2013-02-27$27.51$32.15863,300——
2013-02-26$26.84$31.37708,100——
2013-02-25$26.82$31.34442,000——
2013-02-22$27.29$31.89395,000——
2013-02-21$26.78$31.30369,600——
2013-02-20$27.20$31.79906,100——
2013-02-19$27.22$31.81568,800——
2013-02-15$27.36$31.97496,100——
2013-02-14$27.45$32.08492,900——
2013-02-13$27.50$32.14326,400——
2013-02-12$27.50$32.14416,000——
2013-02-11$27.55$32.20489,500——
2013-02-08$27.37$31.99270,500——
2013-02-07$27.26$31.86744,100——
2013-02-06$27.00$31.55850,600——
2013-02-05$26.80$31.32570,300——
2013-02-04$26.50$30.97588,900——
2013-02-01$26.88$31.41672,000——
2013-01-31$26.79$31.31795,200——
2013-01-30$26.91$31.45849,000——
2013-01-29$27.67$32.34829,800——
2013-01-28$28.27$33.04624,900——
2013-01-25$28.64$33.471,217,400——
2013-01-24$27.91$32.621,415,200——
2013-01-23$27.65$32.31963,200——
2013-01-22$27.83$32.52556,600——
2013-01-18$27.83$32.521,050,400——
2013-01-17$27.34$31.952,669,300——
2013-01-16$27.47$32.10750,900——
2013-01-15$27.95$32.66472,600——
2013-01-14$27.63$32.29729,800——
2013-01-11$27.71$32.38600,700——
2013-01-10$28.01$32.73524,500——
2013-01-09$28.36$33.14647,400——
2013-01-08$28.25$33.01560,200——
2013-01-07$28.80$33.66790,600——
2013-01-04$28.69$33.53615,700——
2013-01-03$28.41$33.20851,500——
2013-01-02$27.95$32.66755,200——