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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.49$59.36438,900——
2020-12-30$48.73$59.651,735,300——
2020-12-29$47.66$58.35749,200——
2020-12-28$48.00$58.76997,800——
2020-12-24$48.79$59.73424,900——
2020-12-23$48.78$59.72710,200——
2020-12-22$47.32$57.93692,600——
2020-12-21$47.77$58.48701,100——
2020-12-18$48.64$59.542,262,900——
2020-12-17$48.11$58.90753,600——
2020-12-16$49.01$60.00724,400——
2020-12-15$50.69$62.051,061,700——
2020-12-14$49.89$61.07890,900——
2020-12-11$51.79$63.40859,900——
2020-12-10$54.00$66.11769,700——
2020-12-09$53.63$65.651,085,200——
2020-12-08$53.89$65.97690,000——
2020-12-07$54.56$66.79885,900——
2020-12-04$55.95$68.491,093,100——
2020-12-03$56.00$68.551,868,000——
2020-12-02$53.24$65.181,016,000——
2020-12-01$50.79$62.18783,700——
2020-11-30$49.52$60.62960,800——
2020-11-27$51.90$63.54376,500——
2020-11-25$51.95$63.60847,800——
2020-11-24$52.76$64.591,249,700——
2020-11-23$51.66$63.241,140,600——
2020-11-20$48.36$59.20679,300——
2020-11-19$49.70$60.84842,000——
2020-11-18$50.08$61.311,540,700——
2020-11-17$51.86$63.491,949,600——
2020-11-16$49.58$60.702,029,500——
2020-11-13$45.50$55.701,526,800——
2020-11-12$42.08$51.511,656,500——
2020-11-11$42.11$51.559,287,600——
2020-11-10$41.97$51.382,683,600——
2020-11-09$40.78$49.923,310,300——
2020-11-06$35.33$43.25567,300——
2020-11-05$35.57$43.54725,500——
2020-11-04$33.89$41.491,194,100——
2020-11-03$35.34$43.261,060,100——
2020-11-02$34.93$42.76923,700——
2020-10-30$33.48$40.991,037,200——
2020-10-29$32.84$40.201,075,700——
2020-10-28$31.71$38.821,730,400——
2020-10-27$32.79$40.141,205,800——
2020-10-26$33.25$40.701,828,600——
2020-10-23$35.50$43.461,664,700——
2020-10-22$33.49$41.001,661,700——
2020-10-21$32.02$39.201,741,100——
2020-10-20$34.10$41.742,572,400——
2020-10-19$36.35$44.501,295,200——
2020-10-16$35.53$43.50753,400——
2020-10-15$36.42$44.59780,200——
2020-10-14$35.70$43.70828,900——
2020-10-13$35.79$43.811,184,500——
2020-10-12$37.45$45.85947,600——
2020-10-09$37.02$45.321,022,000——
2020-10-08$38.19$46.75918,800——
2020-10-07$37.63$46.07792,900——
2020-10-06$36.91$45.181,184,000——
2020-10-05$37.46$45.861,081,600——
2020-10-02$37.15$45.481,025,000——
2020-10-01$35.30$43.211,421,400——
2020-09-30$33.55$41.07871,000——
2020-09-29$33.50$41.01889,100——
2020-09-28$34.35$42.05784,900——
2020-09-25$33.40$40.89937,400——
2020-09-24$32.57$39.87989,600——
2020-09-23$32.61$39.92936,600——
2020-09-22$34.47$42.20868,400——
2020-09-21$34.52$42.261,026,400——
2020-09-18$37.49$45.891,292,900——
2020-09-17$39.46$48.311,000,000——
2020-09-16$40.33$49.371,176,300——
2020-09-15$38.69$47.36719,300——
2020-09-14$39.70$48.60593,900——
2020-09-11$38.64$47.30368,900——
2020-09-10$37.37$45.75695,800——
2020-09-09$37.80$46.27798,700——
2020-09-08$38.14$46.69640,100——
2020-09-04$40.08$49.07396,400——
2020-09-03$39.64$48.53485,500——
2020-09-02$40.17$49.18412,800——
2020-09-01$39.17$47.95598,500——
2020-08-31$39.39$48.22598,500——
2020-08-28$41.47$50.77315,700——
2020-08-27$40.85$50.01793,000——
2020-08-26$39.33$48.15367,800——
2020-08-25$40.30$49.33398,800——
2020-08-24$41.10$50.31429,800——
2020-08-21$39.42$48.26353,700——
2020-08-20$39.47$48.32426,000——
2020-08-19$40.05$49.03312,200——
2020-08-18$40.36$49.41627,500——
2020-08-17$40.93$50.11499,600——
2020-08-14$42.20$51.66530,000——
2020-08-13$41.62$50.95588,400——
2020-08-12$41.56$50.88368,100——
2020-08-11$43.16$52.841,223,100——
2020-08-10$42.02$51.44847,800——
2020-08-07$40.76$49.90329,000——
2020-08-06$40.74$49.87563,100——
2020-08-05$40.12$49.11799,000——
2020-08-04$37.87$46.36892,400——
2020-08-03$37.54$45.961,140,200——
2020-07-31$37.30$45.661,069,000——
2020-07-30$38.94$47.671,178,300——
2020-07-29$39.85$48.781,319,100——
2020-07-28$41.52$50.831,399,100——
2020-07-27$44.65$54.661,339,100——
2020-07-24$45.65$55.88624,200——
2020-07-23$46.71$57.18710,600——
2020-07-22$45.97$56.28657,900——
2020-07-21$44.96$55.04424,400——
2020-07-20$44.30$54.23417,400——
2020-07-17$44.84$54.89476,500——
2020-07-16$44.60$54.60581,800——
2020-07-15$45.40$55.581,045,600——
2020-07-14$43.02$52.66633,700——
2020-07-13$42.14$51.591,154,800——
2020-07-10$42.96$52.59655,600——
2020-07-09$41.61$50.94746,400——
2020-07-08$44.37$54.32772,000——
2020-07-07$43.82$53.64769,200——
2020-07-06$45.12$55.241,643,700——
2020-07-02$44.11$54.00622,500——
2020-07-01$43.79$53.611,017,400——
2020-06-30$45.22$55.361,058,700——
2020-06-29$47.00$57.541,312,800——
2020-06-26$44.00$53.863,488,800——
2020-06-25$43.36$53.081,451,300——
2020-06-24$41.77$51.132,130,600——
2020-06-23$44.56$54.551,759,200——
2020-06-22$44.29$54.221,432,300——
2020-06-19$44.37$54.3212,921,200——
2020-06-18$45.58$55.801,624,000——
2020-06-17$45.58$55.801,933,600——
2020-06-16$45.72$55.972,837,200——
2020-06-15$46.31$56.693,809,600——
2020-06-12$42.65$52.211,295,600——
2020-06-11$39.89$48.832,194,700——
2020-06-10$43.89$53.731,894,000——
2020-06-09$44.54$54.531,278,600——
2020-06-08$47.91$58.651,453,800——
2020-06-05$47.13$57.702,528,000——
2020-06-04$44.71$54.732,069,100——
2020-06-03$42.20$51.662,612,200——
2020-06-02$38.01$46.531,162,800——
2020-06-01$36.78$45.03706,800——
2020-05-29$36.19$44.301,194,700——
2020-05-28$35.59$43.572,210,600——
2020-05-27$36.61$44.821,768,800——
2020-05-26$34.65$42.421,592,800——
2020-05-22$30.84$37.751,023,200——
2020-05-21$31.11$38.082,484,000——
2020-05-20$30.71$37.59611,800——
2020-05-19$29.28$35.84940,500——
2020-05-18$30.37$37.181,819,000——
2020-05-15$27.73$33.951,409,300——
2020-05-14$28.06$34.351,695,300——
2020-05-13$26.75$32.751,832,100——
2020-05-12$28.14$34.453,337,500——
2020-05-11$29.03$35.541,063,700——
2020-05-08$29.85$36.542,468,700——
2020-05-07$28.49$34.882,096,100——
2020-05-06$27.67$33.871,658,100——
2020-05-05$29.13$35.662,495,000——
2020-05-04$30.44$37.261,332,700——
2020-05-01$31.79$38.921,562,000——
2020-04-30$34.59$42.343,728,200——
2020-04-29$34.72$42.502,553,000——
2020-04-28$31.08$38.051,474,200——
2020-04-27$28.65$35.071,742,100——
2020-04-24$28.27$34.612,093,100——
2020-04-23$28.74$35.181,431,100——
2020-04-22$27.50$33.671,725,000——
2020-04-21$28.57$34.981,861,600——
2020-04-20$31.03$37.992,030,500——
2020-04-17$32.31$39.551,679,500——
2020-04-16$29.43$36.031,738,500——
2020-04-15$31.03$37.992,086,300——
2020-04-14$30.99$37.941,998,200——
2020-04-13$32.37$39.631,857,000——
2020-04-09$35.42$43.362,801,800——
2020-04-08$36.38$44.541,610,100——
2020-04-07$34.01$41.632,840,500——
2020-04-06$31.29$38.304,171,600——
2020-04-03$31.59$38.671,644,600——
2020-04-02$32.74$40.081,140,700——
2020-04-01$33.61$41.15968,600——
2020-03-31$37.19$45.531,981,200——
2020-03-30$36.16$44.271,849,100——
2020-03-27$38.49$47.121,888,100——
2020-03-26$44.19$54.102,227,400——
2020-03-25$40.26$49.292,363,600——
2020-03-24$33.63$41.171,383,200——
2020-03-23$29.51$36.131,746,600——
2020-03-20$32.01$39.192,127,800——
2020-03-19$32.55$39.852,150,900——
2020-03-18$31.32$38.341,485,400——
2020-03-17$39.21$48.001,615,800——
2020-03-16$40.11$49.101,240,900——
2020-03-13$50.72$62.091,297,100——
2020-03-12$48.48$59.352,335,000——
2020-03-11$52.80$64.641,635,100——
2020-03-10$59.03$72.261,021,900——
2020-03-09$56.28$68.901,334,900——
2020-03-06$62.32$76.291,025,800——
2020-03-05$63.38$77.591,053,300——
2020-03-04$69.44$85.011,570,700——
2020-03-03$66.81$81.791,126,600——
2020-03-02$67.11$82.161,151,000——
2020-02-28$64.63$79.122,208,700——
2020-02-27$67.37$82.47977,900——
2020-02-26$70.38$86.16771,000——
2020-02-25$70.15$85.88547,600——
2020-02-24$73.88$90.44751,800——
2020-02-21$75.84$92.84503,700——
2020-02-20$76.30$93.41740,000——
2020-02-19$74.73$91.48460,600——
2020-02-18$73.84$90.39350,400——
2020-02-14$74.12$90.74577,900——
2020-02-13$75.11$91.951,121,200——
2020-02-12$74.50$90.99855,800——
2020-02-11$73.22$89.43368,800——
2020-02-10$73.74$90.07625,500——
2020-02-07$74.24$90.68576,600——
2020-02-06$74.74$91.29952,600——
2020-02-05$74.59$91.101,175,700——
2020-02-04$74.66$91.191,291,200——
2020-02-03$73.80$90.14548,600——
2020-01-31$74.22$90.651,019,200——
2020-01-30$74.16$90.58511,400——
2020-01-29$73.65$89.96402,600——
2020-01-28$73.75$90.08627,400——
2020-01-27$73.63$89.93526,800——
2020-01-24$74.22$90.65687,000——
2020-01-23$74.45$90.931,235,500——
2020-01-22$74.49$90.981,948,400——
2020-01-21$76.93$93.961,446,100——
2020-01-17$77.75$94.961,046,600——
2020-01-16$78.18$95.491,297,400——
2020-01-15$76.86$93.881,686,500——
2020-01-14$78.15$95.454,113,100——
2020-01-13$79.89$97.585,953,000——
2020-01-10$72.91$89.05456,800——
2020-01-09$74.30$90.75767,800——
2020-01-08$73.97$90.35673,200——
2020-01-07$74.68$91.21957,700——
2020-01-06$75.36$92.04739,000——
2020-01-03$75.76$92.53714,500——
2020-01-02$75.35$92.03612,000——