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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$73.75$91.59213,200——
2023-12-28$73.94$91.82198,200——
2023-12-27$74.02$91.92218,600——
2023-12-26$74.37$92.36197,100——
2023-12-22$73.63$91.44208,700——
2023-12-21$73.30$91.03474,400——
2023-12-20$72.00$89.41444,500——
2023-12-19$73.89$91.76333,200——
2023-12-18$72.96$90.60433,500——
2023-12-15$72.55$90.101,326,800——
2023-12-14$72.40$89.91623,600——
2023-12-13$73.71$91.54540,600——
2023-12-12$72.89$90.52603,100——
2023-12-11$71.29$88.53413,100——
2023-12-08$71.36$88.62334,200——
2023-12-07$70.28$87.28272,300——
2023-12-06$70.85$87.98403,100——
2023-12-05$70.06$87.00456,100——
2023-12-04$71.90$89.29519,100——
2023-12-01$71.46$88.74640,100——
2023-11-30$69.31$86.07498,600——
2023-11-29$67.72$84.10468,200——
2023-11-28$67.90$84.32484,400——
2023-11-27$67.64$84.00405,800——
2023-11-24$67.74$84.12105,300——
2023-11-22$67.23$83.49272,700——
2023-11-21$66.65$82.77355,700——
2023-11-20$66.95$83.14288,900——
2023-11-17$66.02$81.99381,500——
2023-11-16$65.82$81.74382,100——
2023-11-15$66.59$82.69420,700——
2023-11-14$66.82$82.98577,000——
2023-11-13$65.59$81.45493,100——
2023-11-10$64.89$80.58382,400——
2023-11-09$63.82$79.25371,400——
2023-11-08$63.97$79.44340,700——
2023-11-07$63.59$78.97350,100——
2023-11-06$63.71$79.12386,600——
2023-11-03$63.58$78.96600,200——
2023-11-02$64.40$79.97701,300——
2023-11-01$62.53$77.50598,600——
2023-10-31$61.92$76.74802,900——
2023-10-30$60.76$75.30606,100——
2023-10-27$59.61$73.88542,200——
2023-10-26$59.89$74.22674,700——
2023-10-25$59.83$74.151,135,900——
2023-10-24$59.93$74.272,141,800——
2023-10-23$64.90$80.43659,200——
2023-10-20$64.84$80.36523,000——
2023-10-19$64.92$80.46514,000——
2023-10-18$66.17$82.01346,800——
2023-10-17$67.08$83.14433,900——
2023-10-16$66.68$82.64390,300——
2023-10-13$66.20$82.05503,800——
2023-10-12$67.59$83.77490,300——
2023-10-11$69.34$85.94631,800——
2023-10-10$68.32$84.67489,700——
2023-10-09$67.19$83.27497,000——
2023-10-06$67.46$83.61541,000——
2023-10-05$66.49$82.40570,800——
2023-10-04$66.13$81.96652,200——
2023-10-03$65.59$81.29614,100——
2023-10-02$64.38$79.79565,100——
2023-09-29$65.14$80.73451,400——
2023-09-28$65.83$81.59431,600——
2023-09-27$65.94$81.72475,700——
2023-09-26$65.12$80.71569,500——
2023-09-25$66.10$81.92420,300——
2023-09-22$65.36$81.00276,700——
2023-09-21$65.96$81.75528,300——
2023-09-20$67.82$84.05561,300——
2023-09-19$68.70$85.14445,900——
2023-09-18$68.81$85.28705,300——
2023-09-15$68.30$84.651,409,600——
2023-09-14$68.47$84.86660,600——
2023-09-13$68.14$84.45513,800——
2023-09-12$69.89$86.62434,800——
2023-09-11$70.24$87.05455,200——
2023-09-08$69.90$86.63376,100——
2023-09-07$71.25$88.30480,600——
2023-09-06$71.98$89.21351,200——
2023-09-05$72.38$89.70446,400——
2023-09-01$73.99$91.70346,000——
2023-08-31$73.30$90.84338,400——
2023-08-30$73.19$90.71256,700——
2023-08-29$72.67$90.06231,300——
2023-08-28$72.02$89.26302,400——
2023-08-25$71.00$87.99315,000——
2023-08-24$70.65$87.56296,000——
2023-08-23$72.11$89.37564,500——
2023-08-22$72.29$89.59599,400——
2023-08-21$71.25$88.30472,500——
2023-08-18$70.86$87.82460,000——
2023-08-17$70.19$86.99675,400——
2023-08-16$69.18$85.74434,600——
2023-08-15$69.00$85.52754,300——
2023-08-14$69.11$85.65570,400——
2023-08-11$68.21$84.54343,900——
2023-08-10$67.58$83.76295,900——
2023-08-09$68.13$84.44562,300——
2023-08-08$67.64$83.83607,900——
2023-08-07$68.87$85.35816,500——
2023-08-04$67.99$84.26731,700——
2023-08-03$68.00$84.28910,100——
2023-08-02$68.30$84.49540,200——
2023-08-01$70.50$87.21423,900——
2023-07-31$70.68$87.44590,000——
2023-07-28$70.12$86.74513,100——
2023-07-27$69.90$86.471,014,700——
2023-07-26$70.46$87.161,234,200——
2023-07-25$70.64$87.392,728,400——
2023-07-24$74.70$92.41608,300——
2023-07-21$75.36$93.23436,000——
2023-07-20$75.67$93.61486,800——
2023-07-19$75.31$93.16626,500——
2023-07-18$77.08$95.35396,500——
2023-07-17$77.18$95.48410,900——
2023-07-14$76.17$94.23531,500——
2023-07-13$77.01$95.27530,200——
2023-07-12$78.04$96.54578,200——
2023-07-11$77.93$96.41546,800——
2023-07-10$77.83$96.28381,000——
2023-07-07$76.82$95.03353,100——
2023-07-06$75.66$93.60401,800——
2023-07-05$76.41$94.53665,800——
2023-07-03$75.77$93.73255,700——
2023-06-30$76.02$94.04805,500——
2023-06-29$74.02$91.57371,500——
2023-06-28$73.35$90.74355,200——
2023-06-27$73.76$91.25396,200——
2023-06-26$71.82$88.85413,500——
2023-06-23$71.66$88.65441,900——
2023-06-22$72.87$90.15319,900——
2023-06-21$73.63$91.09268,200——
2023-06-20$72.51$89.70513,500——
2023-06-16$72.11$89.211,131,600——
2023-06-15$73.21$90.57489,500——
2023-06-14$72.64$89.86411,500——
2023-06-13$73.00$90.31313,000——
2023-06-12$73.19$90.54420,300——
2023-06-09$73.21$90.57536,600——
2023-06-08$73.76$91.25359,200——
2023-06-07$73.68$91.15455,300——
2023-06-06$72.58$89.79394,300——
2023-06-05$72.18$89.29417,400——
2023-06-02$73.16$90.51452,800——
2023-06-01$70.53$87.25526,900——
2023-05-31$68.99$85.35530,100——
2023-05-30$70.63$87.38418,200——
2023-05-26$71.15$88.02422,000——
2023-05-25$70.86$87.66415,900——
2023-05-24$70.86$87.66475,300——
2023-05-23$71.59$88.56509,500——
2023-05-22$72.74$89.99529,700——
2023-05-19$72.00$89.07443,700——
2023-05-18$72.33$89.48449,700——
2023-05-17$72.53$89.73433,300——
2023-05-16$71.32$88.23406,200——
2023-05-15$71.40$88.33661,200——
2023-05-12$70.68$87.44418,600——
2023-05-11$71.41$88.34488,200——
2023-05-10$72.14$89.24584,800——
2023-05-09$73.52$90.95554,700——
2023-05-08$73.01$90.32438,700——
2023-05-05$72.27$89.40464,500——
2023-05-04$71.33$88.24544,900——
2023-05-03$73.43$90.68809,700——
2023-05-02$74.48$91.98852,600——
2023-05-01$71.99$88.91592,200——
2023-04-28$72.08$89.02780,600——
2023-04-27$71.94$88.84677,900——
2023-04-26$71.11$87.82758,800——
2023-04-25$72.40$89.411,963,100——
2023-04-24$68.56$84.67915,900——
2023-04-21$68.19$84.21578,500——
2023-04-20$68.78$84.94420,800——
2023-04-19$68.23$84.26340,900——
2023-04-18$68.41$84.48675,400——
2023-04-17$68.31$84.36747,300——
2023-04-14$67.27$83.081,016,600——
2023-04-13$68.19$84.21377,600——
2023-04-12$67.69$83.60632,800——
2023-04-11$66.63$82.29518,200——
2023-04-10$66.86$82.57649,100——
2023-04-06$65.64$81.06743,100——
2023-04-05$67.11$82.88516,500——
2023-04-04$68.08$84.08450,200——
2023-04-03$69.36$85.66488,200——
2023-03-31$68.25$84.29753,400——
2023-03-30$68.07$84.06743,400——
2023-03-29$69.18$85.44373,100——
2023-03-28$68.34$84.40246,500——
2023-03-27$68.25$84.29391,000——
2023-03-24$67.48$83.34480,200——
2023-03-23$66.90$82.62398,000——
2023-03-22$67.44$83.29596,500——
2023-03-21$68.54$84.65398,000——
2023-03-20$67.08$82.84478,100——
2023-03-17$66.13$81.671,167,600——
2023-03-16$68.03$84.02499,800——
2023-03-15$65.72$81.16790,400——
2023-03-14$68.66$84.79629,100——
2023-03-13$67.87$83.82560,400——
2023-03-10$68.41$84.48940,100——
2023-03-09$70.47$87.03406,800——
2023-03-08$72.35$89.35457,100——
2023-03-07$72.97$90.12516,400——
2023-03-06$73.14$90.33536,000——
2023-03-03$74.50$92.01460,500——
2023-03-02$74.16$91.59526,000——
2023-03-01$72.61$89.67771,400——
2023-02-28$72.95$90.09610,800——
2023-02-27$72.60$89.66451,400——
2023-02-24$72.40$89.41550,800——
2023-02-23$72.41$89.42817,400——
2023-02-22$71.18$87.91619,700——
2023-02-21$70.67$87.28647,500——
2023-02-17$72.24$89.21598,800——
2023-02-16$72.69$89.771,165,500——
2023-02-15$72.77$89.87604,700——
2023-02-14$71.80$88.671,013,100——
2023-02-13$70.64$87.24464,200——
2023-02-10$69.68$86.05499,900——
2023-02-09$69.65$86.02574,700——
2023-02-08$69.66$85.87417,600——
2023-02-07$71.15$87.71621,200——
2023-02-06$69.58$85.78624,000——
2023-02-03$69.76$86.00607,400——
2023-02-02$71.28$87.871,173,400——
2023-02-01$71.22$87.80833,000——
2023-01-31$70.58$87.011,051,500——
2023-01-30$68.79$84.80941,900——
2023-01-27$67.75$83.521,133,700——
2023-01-26$67.77$83.541,863,000——
2023-01-25$62.16$76.63666,600——
2023-01-24$62.16$76.63523,000——
2023-01-23$61.35$75.63654,700——
2023-01-20$60.02$73.99600,200——
2023-01-19$59.72$73.62438,500——
2023-01-18$60.98$75.17399,800——
2023-01-17$62.36$76.87518,300——
2023-01-13$62.97$77.63540,200——
2023-01-12$62.95$77.60433,900——
2023-01-11$62.59$77.16335,500——
2023-01-10$61.79$76.17409,600——
2023-01-09$61.32$75.59356,200——
2023-01-06$61.93$76.34343,800——
2023-01-05$60.48$74.56557,800——
2023-01-04$60.69$74.82569,800——
2023-01-03$58.91$72.62568,300——