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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$51.44$61.22206,000——
2016-12-29$51.70$61.53245,200——
2016-12-28$51.72$61.55214,600——
2016-12-27$52.49$62.47327,500——
2016-12-23$52.03$61.92301,000——
2016-12-22$51.94$61.82319,400——
2016-12-21$51.75$61.59412,300——
2016-12-20$51.88$61.74521,600——
2016-12-19$51.35$61.11576,900——
2016-12-16$50.59$60.211,125,000——
2016-12-15$51.23$60.97493,400——
2016-12-14$51.38$61.15839,900——
2016-12-13$52.14$62.05795,900——
2016-12-12$52.20$62.13716,100——
2016-12-09$53.45$63.61670,000——
2016-12-08$53.60$63.79871,900——
2016-12-07$54.97$65.421,035,700——
2016-12-06$53.71$63.921,329,600——
2016-12-05$53.44$63.601,543,300——
2016-12-02$51.76$61.60491,600——
2016-12-01$51.68$61.51419,700——
2016-11-30$51.72$61.55567,900——
2016-11-29$51.56$61.36525,100——
2016-11-28$51.43$61.21423,900——
2016-11-25$51.47$61.26361,600——
2016-11-23$51.29$61.041,081,300——
2016-11-22$50.04$59.55576,500——
2016-11-21$49.24$58.60477,500——
2016-11-18$48.51$57.73462,800——
2016-11-17$48.16$57.32405,500——
2016-11-16$48.31$57.50379,700——
2016-11-15$48.98$58.29814,400——
2016-11-14$48.02$57.15670,700——
2016-11-11$47.54$56.58663,800——
2016-11-10$47.17$56.141,532,800——
2016-11-09$47.73$56.81977,400——
2016-11-08$46.27$55.07620,800——
2016-11-07$46.13$54.90607,000——
2016-11-04$45.62$54.291,052,700——
2016-11-03$45.41$54.041,330,400——
2016-11-02$44.77$53.281,009,900——
2016-11-01$44.91$53.45662,700——
2016-10-31$45.49$54.14824,300——
2016-10-28$45.05$53.48645,900——
2016-10-27$45.00$53.43524,300——
2016-10-26$45.33$53.82790,800——
2016-10-25$44.94$53.35821,700——
2016-10-24$44.53$52.87954,000——
2016-10-21$43.66$51.831,341,000——
2016-10-20$44.06$52.311,596,700——
2016-10-19$42.52$50.48581,400——
2016-10-18$42.52$50.481,017,400——
2016-10-17$42.04$49.91689,100——
2016-10-14$42.20$50.10438,200——
2016-10-13$42.14$50.03642,700——
2016-10-12$42.28$50.20527,600——
2016-10-11$42.46$50.41664,300——
2016-10-10$43.50$51.64549,500——
2016-10-07$43.42$51.55843,400——
2016-10-06$44.81$53.20360,700——
2016-10-05$44.79$53.18428,700——
2016-10-04$44.09$52.35395,800——
2016-10-03$43.97$52.20381,800——
2016-09-30$44.30$52.59602,800——
2016-09-29$43.35$51.47203,400——
2016-09-28$43.93$52.16214,500——
2016-09-27$43.67$51.85157,300——
2016-09-26$43.32$51.43188,800——
2016-09-23$43.51$51.66267,900——
2016-09-22$43.68$51.86400,000——
2016-09-21$43.08$51.15153,100——
2016-09-20$42.74$50.74430,100——
2016-09-19$42.96$51.00254,200——
2016-09-16$42.89$50.92531,200——
2016-09-15$43.84$52.05278,600——
2016-09-14$43.19$51.28439,800——
2016-09-13$44.17$52.44389,200——
2016-09-12$45.04$53.47433,500——
2016-09-09$44.06$52.31442,200——
2016-09-08$45.47$53.98385,000——
2016-09-07$45.68$54.23516,000——
2016-09-06$45.12$53.57268,700——
2016-09-02$45.47$53.98208,800——
2016-09-01$44.84$53.24420,000——
2016-08-31$44.85$53.25449,200——
2016-08-30$45.54$54.07214,000——
2016-08-29$45.60$54.14301,200——
2016-08-26$45.25$53.72376,800——
2016-08-25$45.19$53.65379,900——
2016-08-24$44.95$53.37246,700——
2016-08-23$45.22$53.69469,700——
2016-08-22$44.89$53.29302,200——
2016-08-19$45.16$53.62323,900——
2016-08-18$45.12$53.57236,500——
2016-08-17$44.82$53.21287,700——
2016-08-16$44.57$52.92349,400——
2016-08-15$45.05$53.48266,700——
2016-08-12$44.52$52.86332,300——
2016-08-11$44.22$52.50571,600——
2016-08-10$43.99$52.23469,500——
2016-08-09$44.22$52.50562,500——
2016-08-08$44.32$52.62517,900——
2016-08-05$44.38$52.69439,200——
2016-08-04$43.90$52.12966,300——
2016-08-03$43.99$52.23759,300——
2016-08-02$43.11$51.18581,800——
2016-08-01$43.72$51.911,027,800——
2016-07-29$43.17$51.12829,400——
2016-07-28$43.28$51.25500,500——
2016-07-27$43.63$51.67706,200——
2016-07-26$44.05$52.16850,900——
2016-07-25$43.94$52.03791,500——
2016-07-22$44.25$52.40900,800——
2016-07-21$44.84$53.101,928,100——
2016-07-20$42.75$50.62677,000——
2016-07-19$42.10$49.861,196,000——
2016-07-18$41.51$49.161,654,200——
2016-07-15$42.26$50.04308,100——
2016-07-14$42.41$50.22463,700——
2016-07-13$41.92$49.64727,100——
2016-07-12$42.21$49.99782,700——
2016-07-11$42.04$49.78584,400——
2016-07-08$41.88$49.59470,500——
2016-07-07$40.82$48.34570,200——
2016-07-06$40.94$48.48504,700——
2016-07-05$41.16$48.74448,500——
2016-07-01$41.67$49.35491,100——
2016-06-30$41.64$49.31557,400——
2016-06-29$40.16$47.56505,200——
2016-06-28$39.55$46.84524,400——
2016-06-27$39.15$46.36940,200——
2016-06-24$41.33$48.94722,800——
2016-06-23$42.97$50.89557,300——
2016-06-22$42.45$50.27314,200——
2016-06-21$42.17$49.94356,700——
2016-06-20$42.26$50.04413,200——
2016-06-17$41.77$49.46494,200——
2016-06-16$41.72$49.41280,600——
2016-06-15$42.05$49.80370,500——
2016-06-14$42.17$49.94476,300——
2016-06-13$42.09$49.84496,200——
2016-06-10$43.05$50.98554,600——
2016-06-09$43.96$52.06444,900——
2016-06-08$44.26$52.41643,700——
2016-06-07$44.55$52.76665,300——
2016-06-06$43.98$52.081,158,800——
2016-06-03$43.67$51.71464,100——
2016-06-02$44.06$52.18461,100——
2016-06-01$43.79$51.86232,400——
2016-05-31$43.67$51.71363,500——
2016-05-27$44.06$52.18263,900——
2016-05-26$43.69$51.74275,400——
2016-05-25$43.79$51.86337,800——
2016-05-24$43.51$51.52688,900——
2016-05-23$43.35$51.34282,600——
2016-05-20$43.88$51.96364,300——
2016-05-19$43.46$51.47671,000——
2016-05-18$44.21$52.35539,000——
2016-05-17$44.87$53.14610,400——
2016-05-16$44.74$52.98299,700——
2016-05-13$44.28$52.44331,600——
2016-05-12$44.81$53.06791,700——
2016-05-11$44.50$52.70410,300——
2016-05-10$44.89$53.16318,300——
2016-05-09$44.04$52.15262,100——
2016-05-06$44.24$52.39293,600——
2016-05-05$44.08$52.20296,200——
2016-05-04$44.38$52.56800,900——
2016-05-03$44.94$53.22608,100——
2016-05-02$44.94$53.22661,000——
2016-04-29$45.27$53.48750,000——
2016-04-28$46.14$54.51826,800——
2016-04-27$46.26$54.65631,400——
2016-04-26$45.77$54.07611,700——
2016-04-25$44.77$52.89593,100——
2016-04-22$45.15$53.341,025,000——
2016-04-21$45.40$53.63984,100——
2016-04-20$45.38$53.61939,100——
2016-04-19$45.08$53.25927,600——
2016-04-18$45.79$54.09406,500——
2016-04-15$45.65$53.93472,100——
2016-04-14$45.15$53.341,228,200——
2016-04-13$45.15$53.34844,500——
2016-04-12$43.69$51.61368,500——
2016-04-11$43.64$51.55390,500——
2016-04-08$43.90$51.86305,700——
2016-04-07$43.44$51.32463,200——
2016-04-06$43.31$51.16340,700——
2016-04-05$42.29$49.96663,900——
2016-04-04$42.77$50.53534,200——
2016-04-01$43.30$51.15971,300——
2016-03-31$43.71$51.64582,700——
2016-03-30$44.04$52.03207,600——
2016-03-29$44.09$52.08302,700——
2016-03-28$43.67$51.59225,900——
2016-03-24$44.06$52.05259,600——
2016-03-23$44.20$52.21289,800——
2016-03-22$44.74$52.85382,900——
2016-03-21$44.50$52.57393,400——
2016-03-18$44.53$52.60579,600——
2016-03-17$44.17$52.18627,400——
2016-03-16$43.89$51.85463,300——
2016-03-15$43.57$51.47284,900——
2016-03-14$44.04$52.03283,100——
2016-03-11$44.35$52.39550,600——
2016-03-10$44.02$52.00953,600——
2016-03-09$43.56$51.46548,300——
2016-03-08$42.46$50.16721,500——
2016-03-07$43.00$50.80533,100——
2016-03-04$42.98$50.77386,500——
2016-03-03$42.43$50.12264,800——
2016-03-02$42.40$50.09229,400——
2016-03-01$42.06$49.69288,000——
2016-02-29$41.33$48.82367,000——
2016-02-26$41.80$49.38296,300——
2016-02-25$41.36$48.86238,000——
2016-02-24$40.95$48.38585,300——
2016-02-23$41.40$48.91526,200——
2016-02-22$42.06$49.69458,500——
2016-02-19$41.54$49.07389,400——
2016-02-18$41.90$49.50417,500——
2016-02-17$41.87$49.46743,400——
2016-02-16$40.47$47.81550,600——
2016-02-12$39.61$46.79698,300——
2016-02-11$38.38$45.34752,700——
2016-02-10$39.91$47.15656,200——
2016-02-09$39.58$46.76813,200——
2016-02-08$39.21$46.32600,100——
2016-02-05$39.90$47.14486,900——
2016-02-04$40.60$47.96381,200——
2016-02-03$40.20$47.49587,400——
2016-02-02$39.57$46.63711,800——
2016-02-01$41.09$48.421,106,200——
2016-01-29$41.38$48.761,277,200——
2016-01-28$40.52$47.75979,000——
2016-01-27$40.24$47.421,845,500——
2016-01-26$41.71$49.151,071,000——
2016-01-25$41.05$48.371,484,000——
2016-01-22$42.68$50.293,528,300——
2016-01-21$38.55$45.431,167,100——
2016-01-20$39.44$46.47976,600——
2016-01-19$38.93$45.87615,800——
2016-01-15$39.30$46.31941,500——
2016-01-14$40.29$47.481,526,500——
2016-01-13$40.23$47.40687,900——
2016-01-12$42.24$49.77802,300——
2016-01-11$42.42$49.99599,900——
2016-01-08$42.24$49.77876,800——
2016-01-07$43.15$50.85680,700——
2016-01-06$44.67$52.64667,500——
2016-01-05$45.40$53.50482,700——
2016-01-04$45.28$53.36655,300——