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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$73.31$89.54406,600——
2019-12-30$73.82$90.16453,200——
2019-12-27$73.78$90.11395,400——
2019-12-26$73.64$89.94297,400——
2019-12-24$73.94$90.31195,600——
2019-12-23$74.46$90.95572,600——
2019-12-20$73.74$90.07801,500——
2019-12-19$73.80$90.14685,900——
2019-12-18$74.00$90.38964,200——
2019-12-17$74.49$90.981,519,200——
2019-12-16$76.73$93.721,178,200——
2019-12-13$77.32$94.44913,700——
2019-12-12$77.53$94.70734,600——
2019-12-11$78.75$96.19592,500——
2019-12-10$79.49$97.09534,900——
2019-12-09$79.26$96.81333,200——
2019-12-06$80.03$97.75234,400——
2019-12-05$79.37$96.94277,900——
2019-12-04$79.44$97.03799,700——
2019-12-03$78.57$95.97306,900——
2019-12-02$78.78$96.22417,900——
2019-11-29$79.63$97.26179,900——
2019-11-27$80.23$97.99389,700——
2019-11-26$80.29$98.07539,700——
2019-11-25$78.73$96.16336,300——
2019-11-22$77.42$94.56292,100——
2019-11-21$78.12$95.42406,300——
2019-11-20$79.53$97.14731,800——
2019-11-19$79.26$96.81439,300——
2019-11-18$79.56$97.17444,300——
2019-11-15$80.02$97.74510,700——
2019-11-14$79.48$97.08560,900——
2019-11-13$78.23$95.55403,100——
2019-11-12$78.02$95.29592,000——
2019-11-11$77.45$94.60356,100——
2019-11-08$77.45$94.60395,900——
2019-11-07$76.88$93.90732,300——
2019-11-06$77.35$94.48390,500——
2019-11-05$76.58$93.53675,400——
2019-11-04$75.34$92.02565,600——
2019-11-01$75.62$92.36530,700——
2019-10-31$74.62$91.14333,300——
2019-10-30$74.73$91.07454,300——
2019-10-29$74.09$90.29548,700——
2019-10-28$74.14$90.35477,900——
2019-10-25$73.72$89.84629,500——
2019-10-24$74.45$90.73715,600——
2019-10-23$74.15$90.36785,900——
2019-10-22$75.59$92.121,176,700——
2019-10-21$74.76$91.10924,300——
2019-10-18$76.17$92.82498,100——
2019-10-17$76.72$93.49357,300——
2019-10-16$75.99$92.60488,800——
2019-10-15$76.77$93.55455,200——
2019-10-14$77.40$94.32337,600——
2019-10-11$77.56$94.52289,400——
2019-10-10$77.26$94.15193,000——
2019-10-09$76.67$93.43308,000——
2019-10-08$75.96$92.57419,900——
2019-10-07$77.80$94.81370,400——
2019-10-04$77.98$95.03302,800——
2019-10-03$77.48$94.42637,800——
2019-10-02$76.15$92.80996,800——
2019-10-01$76.90$93.711,633,500——
2019-09-30$82.13$100.09421,000——
2019-09-27$80.91$98.60414,100——
2019-09-26$81.96$99.88294,800——
2019-09-25$82.67$100.74295,900——
2019-09-24$81.46$99.27469,900——
2019-09-23$83.02$101.17277,500——
2019-09-20$83.00$101.15850,400——
2019-09-19$83.83$102.16272,700——
2019-09-18$83.42$101.66275,800——
2019-09-17$83.43$101.67421,700——
2019-09-16$82.39$100.40256,100——
2019-09-13$81.78$99.66415,000——
2019-09-12$81.31$99.09373,200——
2019-09-11$81.49$99.31457,000——
2019-09-10$82.26$100.24423,400——
2019-09-09$82.93$101.06390,800——
2019-09-06$85.20$103.83364,200——
2019-09-05$85.33$103.98410,900——
2019-09-04$85.01$103.59430,200——
2019-09-03$84.21$102.62715,700——
2019-08-30$84.15$102.55440,900——
2019-08-29$83.71$102.01433,600——
2019-08-28$81.87$99.77263,800——
2019-08-27$81.21$98.96346,800——
2019-08-26$80.95$98.65319,700——
2019-08-23$80.12$97.64529,200——
2019-08-22$81.92$99.83707,400——
2019-08-21$81.75$99.62306,400——
2019-08-20$81.32$99.10575,400——
2019-08-19$81.49$99.31549,100——
2019-08-16$79.80$97.25661,400——
2019-08-15$80.49$98.09332,200——
2019-08-14$78.82$96.05398,700——
2019-08-13$81.43$99.23404,400——
2019-08-12$79.90$97.37287,800——
2019-08-09$81.32$99.10365,000——
2019-08-08$81.38$99.17466,400——
2019-08-07$79.43$96.80319,400——
2019-08-06$79.01$96.28397,200——
2019-08-05$77.01$93.85496,700——
2019-08-02$79.77$97.21603,300——
2019-08-01$81.29$99.06411,100——
2019-07-31$81.76$99.43577,000——
2019-07-30$82.92$100.84443,700——
2019-07-29$83.26$101.25356,300——
2019-07-26$83.42$101.45394,700——
2019-07-25$82.90$100.81414,000——
2019-07-24$83.57$101.63815,300——
2019-07-23$83.68$101.76944,000——
2019-07-22$80.60$98.02942,900——
2019-07-19$80.18$97.51450,500——
2019-07-18$79.77$97.01452,900——
2019-07-17$79.74$96.97426,000——
2019-07-16$81.15$98.69391,900——
2019-07-15$80.87$98.34337,400——
2019-07-12$81.36$98.94450,800——
2019-07-11$80.55$97.96275,200——
2019-07-10$80.36$97.72318,900——
2019-07-09$80.88$98.36709,300——
2019-07-08$80.37$97.74256,500——
2019-07-05$81.39$98.98211,500——
2019-07-03$81.25$98.81480,800——
2019-07-02$80.73$98.17426,900——
2019-07-01$81.28$98.84462,600——
2019-06-28$80.88$98.362,316,300——
2019-06-27$79.50$96.68595,800——
2019-06-26$79.06$96.14286,700——
2019-06-25$78.66$95.66485,000——
2019-06-24$77.98$94.83441,800——
2019-06-21$78.50$95.461,049,500——
2019-06-20$78.47$95.43540,300——
2019-06-19$78.00$94.85505,300——
2019-06-18$78.93$95.99870,300——
2019-06-17$76.68$93.25718,700——
2019-06-14$76.80$93.40522,300——
2019-06-13$77.87$94.70391,000——
2019-06-12$77.31$94.02254,500——
2019-06-11$77.12$93.78365,200——
2019-06-10$77.54$94.30508,100——
2019-06-07$76.89$93.50272,300——
2019-06-06$75.44$91.74271,600——
2019-06-05$74.95$91.15463,700——
2019-06-04$75.00$91.21564,600——
2019-06-03$73.49$89.37420,100——
2019-05-31$72.79$88.52306,100——
2019-05-30$73.18$88.99263,500——
2019-05-29$73.16$88.97506,400——
2019-05-28$73.61$89.52735,500——
2019-05-24$74.13$90.15389,600——
2019-05-23$73.34$89.19459,800——
2019-05-22$74.10$90.11847,500——
2019-05-21$71.51$86.96339,500——
2019-05-20$69.56$84.59302,600——
2019-05-17$70.15$85.31369,600——
2019-05-16$70.85$86.16353,100——
2019-05-15$70.13$85.28265,300——
2019-05-14$69.68$84.74318,000——
2019-05-13$69.01$83.92393,500——
2019-05-10$71.11$86.48383,200——
2019-05-09$70.59$85.84312,700——
2019-05-08$70.89$86.21726,800——
2019-05-07$70.57$85.82366,600——
2019-05-06$71.48$86.93519,400——
2019-05-03$71.33$86.74375,600——
2019-05-02$70.77$86.06251,200——
2019-05-01$70.63$85.71536,500——
2019-04-30$70.71$85.81507,800——
2019-04-29$70.95$86.10336,300——
2019-04-26$71.05$86.22576,700——
2019-04-25$70.72$85.82881,800——
2019-04-24$68.50$83.131,206,400——
2019-04-23$69.63$84.50498,000——
2019-04-22$68.28$82.86272,400——
2019-04-18$68.41$83.02186,400——
2019-04-17$68.23$82.80301,200——
2019-04-16$68.82$83.51215,400——
2019-04-15$68.72$83.39354,400——
2019-04-12$69.00$83.73285,900——
2019-04-11$68.43$83.04524,000——
2019-04-10$68.00$82.52350,900——
2019-04-09$68.24$82.81349,500——
2019-04-08$69.63$84.50495,500——
2019-04-05$70.21$85.20233,300——
2019-04-04$69.90$84.82337,400——
2019-04-03$69.51$84.35251,300——
2019-04-02$70.14$85.12328,100——
2019-04-01$70.41$85.44867,200——
2019-03-29$69.16$83.93376,400——
2019-03-28$68.98$83.71352,200——
2019-03-27$68.16$82.71434,600——
2019-03-26$67.61$82.04656,500——
2019-03-25$67.44$81.84324,300——
2019-03-22$67.47$81.88288,600——
2019-03-21$69.00$83.73552,000——
2019-03-20$68.87$83.57335,400——
2019-03-19$69.45$84.28328,900——
2019-03-18$69.87$84.79504,000——
2019-03-15$69.17$83.941,055,600——
2019-03-14$68.71$83.38590,700——
2019-03-13$69.19$83.96629,900——
2019-03-12$69.97$84.91741,300——
2019-03-11$69.57$84.421,121,000——
2019-03-08$69.77$84.67390,700——
2019-03-07$70.44$85.48396,900——
2019-03-06$70.48$85.53341,400——
2019-03-05$71.25$86.46278,600——
2019-03-04$71.60$86.89418,800——
2019-03-01$72.65$88.16372,400——
2019-02-28$72.14$87.54354,000——
2019-02-27$72.10$87.49307,800——
2019-02-26$71.75$87.07518,700——
2019-02-25$72.17$87.58523,100——
2019-02-22$71.65$86.95394,500——
2019-02-21$70.74$85.84420,000——
2019-02-20$71.48$86.74335,900——
2019-02-19$71.78$87.11431,700——
2019-02-15$71.57$86.85311,600——
2019-02-14$70.75$85.86476,800——
2019-02-13$71.36$86.60456,900——
2019-02-12$71.28$86.50419,300——
2019-02-11$70.28$85.29456,200——
2019-02-08$69.79$84.69438,200——
2019-02-07$69.81$84.71331,500——
2019-02-06$69.66$84.53338,400——
2019-02-05$69.83$84.74511,100——
2019-02-04$69.10$83.85383,100——
2019-02-01$68.92$83.45544,700——
2019-01-31$67.71$81.99455,700——
2019-01-30$67.96$82.29683,200——
2019-01-29$66.06$79.99478,900——
2019-01-28$65.56$79.38669,300——
2019-01-25$65.86$79.75669,400——
2019-01-24$66.03$79.951,450,700——
2019-01-23$61.27$74.19840,100——
2019-01-22$61.50$74.47497,300——
2019-01-18$62.22$75.34423,000——
2019-01-17$61.10$73.98487,500——
2019-01-16$60.18$72.87299,200——
2019-01-15$60.39$73.12321,800——
2019-01-14$60.46$73.21331,300——
2019-01-11$60.71$73.51343,700——
2019-01-10$60.39$73.12246,600——
2019-01-09$59.55$72.11388,400——
2019-01-08$59.84$72.46631,200——
2019-01-07$57.96$70.18632,600——
2019-01-04$58.22$70.50422,500——
2019-01-03$56.18$68.03349,500——
2019-01-02$57.76$69.94546,300——