Hexcel Corporation (HXL) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	103.37	103.80	100.93	103.43	+0.44%	534,100
2026-08-06	104.20	107.59	102.57	102.98	-1.29%	947,400
2026-08-05	104.51	106.16	103.34	104.33	+0.18%	681,100
2026-08-04	102.65	105.24	102.03	104.14	+1.82%	884,600
2026-08-03	102.36	103.75	100.91	102.28	-0.65%	1,362,700
2026-07-31	102.67	104.53	100.37	102.95	+0.04%	1,546,100
2026-07-30	107.19	107.69	99.01	102.91	-2.56%	1,890,800
2026-07-29	109.80	109.80	104.62	105.61	-4.02%	1,461,900
2026-07-28	109.70	110.22	107.41	110.03	+0.28%	1,148,700
2026-07-27	110.96	111.74	107.37	109.72	-0.51%	1,417,800
2026-07-24	110.13	110.77	108.82	110.28	+0.35%	773,000
2026-07-23	107.65	111.01	106.69	109.89	+3.07%	1,440,200
2026-07-22	108.47	109.82	106.58	106.62	-1.89%	1,096,800
2026-07-21	106.74	109.78	106.27	108.67	+2.78%	1,762,221
2026-07-20	105.47	106.66	104.18	105.73	+1.85%	1,944,400
2026-07-17	100.80	104.39	99.20	103.81	+2.08%	770,300
2026-07-16	101.82	103.46	100.27	101.69	-1.01%	1,041,100
2026-07-15	101.87	103.51	100.90	102.73	+0.83%	832,200
2026-07-14	101.11	102.48	100.03	101.88	+2.70%	1,021,900
2026-07-13	98.17	99.55	97.52	99.20	+0.05%	847,200
2026-07-10	99.53	99.94	97.34	99.15	-0.60%	705,200
2026-07-09	98.96	100.53	97.80	99.75	+1.24%	564,500
2026-07-08	98.93	100.39	97.91	98.53	-1.58%	1,239,000
2026-07-07	100.53	100.86	97.34	100.11	-1.17%	1,054,400
2026-07-06	99.72	102.47	99.58	101.30	+2.00%	1,519,300
2026-07-02	99.00	100.44	97.28	99.31	+1.24%	921,600
2026-07-01	100.00	100.58	98.08	98.09	-1.97%	768,100
2026-06-30	99.40	100.78	98.78	100.06	+1.18%	753,000
2026-06-29	96.22	99.00	96.06	98.89	+2.46%	1,037,400
2026-06-26	95.97	96.97	94.83	96.52	+0.32%	1,418,600
2026-06-25	96.43	97.65	94.40	96.21	+0.76%	1,313,500
2026-06-24	96.46	97.85	95.00	95.48	-0.67%	1,191,500
2026-06-23	94.97	99.00	94.65	96.12	-3.07%	1,150,100
2026-06-22	98.07	99.57	95.39	99.16	+1.57%	1,496,400
2026-06-18	100.64	100.94	97.10	97.63	-2.22%	2,333,300
2026-06-17	97.99	101.51	97.97	99.85	+1.48%	929,900
2026-06-16	98.54	99.86	98.08	98.39	-0.24%	725,100
2026-06-15	99.10	100.09	97.57	98.63	+0.94%	838,700
2026-06-12	98.39	99.49	97.09	97.71	+0.36%	617,900
2026-06-11	92.54	97.73	92.54	97.36	+6.32%	840,500
2026-06-10	93.10	94.37	90.97	91.57	-1.60%	624,900
2026-06-09	90.01	93.15	88.65	93.06	+4.34%	785,600
2026-06-08	89.60	89.97	87.95	89.19	+0.03%	476,700
2026-06-05	89.01	90.39	88.59	89.16	-0.46%	517,600
2026-06-04	88.58	91.33	87.73	89.57	+1.70%	1,064,400
2026-06-03	87.01	88.92	86.99	88.07	+0.03%	636,800
2026-06-02	88.50	90.37	87.49	88.04	-0.64%	655,000
2026-06-01	89.55	89.55	86.50	88.61	-1.31%	1,072,600
2026-05-29	91.08	91.71	89.43	89.79	-1.42%	1,375,300
2026-05-28	88.36	92.03	87.42	91.08	+3.27%	1,207,700
2026-05-27	88.17	88.98	86.01	88.20	+0.27%	760,500
2026-05-26	87.05	89.16	86.91	87.96	+2.05%	611,996
2026-05-22	85.21	86.89	83.69	86.19	+1.69%	817,400
2026-05-21	85.00	86.01	82.61	84.76	-1.24%	1,151,000
2026-05-20	89.06	90.88	84.96	85.82	-2.81%	1,781,300
2026-05-19	88.78	89.41	87.52	88.30	-1.10%	880,100
2026-05-18	88.82	90.12	88.28	89.28	+0.71%	908,200
2026-05-15	91.66	91.79	88.35	88.65	-4.14%	751,600
2026-05-14	93.13	93.80	91.26	92.48	-0.10%	584,700
2026-05-13	92.70	94.01	90.55	92.57	+0.13%	985,500
2026-05-12	94.13	94.40	90.65	92.45	-1.81%	898,500
2026-05-11	95.04	95.11	93.16	94.15	-1.23%	664,500
2026-05-08	96.44	96.79	94.86	95.32	-0.47%	904,500
2026-05-07	96.94	97.13	94.82	95.77	-0.74%	889,100
2026-05-06	94.63	97.10	94.63	96.48	+3.90%	888,400
2026-05-05	91.69	93.89	90.93	92.86	+2.39%	678,000
2026-05-04	91.06	93.24	88.83	90.69	-1.67%	895,500
2026-05-01	93.94	94.38	92.06	92.23	-1.75%	1,100,800
2026-04-30	91.37	94.07	91.29	93.87	+3.68%	1,302,600
2026-04-29	93.88	93.88	89.88	90.54	-2.71%	1,205,800
2026-04-28	92.39	93.11	90.99	93.06	+0.82%	1,053,800
2026-04-27	89.72	92.50	89.68	92.30	+3.26%	1,150,500
2026-04-24	90.29	90.77	87.57	89.39	-2.11%	1,608,300
2026-04-23	90.97	98.26	88.24	91.32	+4.78%	3,213,200
2026-04-22	88.70	89.58	85.78	87.15	-0.03%	2,085,200
2026-04-21	88.09	90.58	86.04	87.18	-2.61%	1,139,000
2026-04-20	88.25	90.06	87.90	89.52	+0.86%	1,102,100
2026-04-17	83.73	88.76	83.73	88.76	+6.95%	1,735,800
2026-04-16	83.19	84.20	81.28	82.99	-0.36%	1,247,200
2026-04-15	84.72	85.71	82.76	83.29	-1.99%	720,600
2026-04-14	84.37	85.79	83.62	84.98	+0.96%	1,021,600
2026-04-13	83.75	84.28	82.95	84.17	+0.69%	604,300
2026-04-10	84.66	84.66	82.24	83.59	-0.97%	530,500
2026-04-09	83.04	84.79	82.63	84.41	+1.32%	618,400
2026-04-08	82.98	84.72	82.90	83.31	+4.22%	1,166,500
2026-04-07	79.22	80.43	78.66	79.94	+0.53%	1,131,200
2026-04-06	79.29	79.76	77.71	79.52	+0.39%	1,148,000
2026-04-02	81.28	82.66	78.72	79.21	-4.09%	1,355,200
2026-04-01	82.39	83.79	82.01	82.59	+2.05%	1,535,800
2026-03-31	78.28	81.45	77.65	80.93	+5.02%	1,544,200
2026-03-30	79.69	79.69	76.27	77.06	-2.92%	1,130,300
2026-03-27	79.31	80.65	78.70	79.38	-1.44%	833,900
2026-03-26	81.61	81.98	80.13	80.54	-2.07%	1,069,100
2026-03-25	81.78	82.29	80.78	82.24	+1.63%	813,500
2026-03-24	78.80	81.06	78.34	80.92	+2.09%	881,100
2026-03-23	79.97	81.57	79.04	79.26	+0.57%	857,900
2026-03-20	78.50	79.18	77.54	78.81	+0.19%	2,716,900
2026-03-19	79.86	80.50	77.46	78.66	-2.98%	1,283,500
2026-03-18	81.14	81.99	80.82	81.08	+0.15%	656,000
2026-03-17	82.17	82.80	79.97	80.96	-1.05%	1,020,000
2026-03-16	79.85	82.04	79.85	81.82	+3.45%	1,038,600
2026-03-13	83.29	83.73	76.70	79.09	-4.31%	2,513,300
2026-03-12	83.16	83.56	81.34	82.65	-2.34%	1,437,700
2026-03-11	85.96	86.24	84.25	84.63	-2.44%	1,275,200
2026-03-10	87.10	88.13	86.10	86.75	-0.18%	1,241,200
2026-03-09	87.75	87.78	85.58	86.91	-1.89%	1,953,300
2026-03-06	87.89	89.26	86.67	88.58	-0.73%	1,201,800
2026-03-05	90.91	91.80	87.76	89.23	-2.61%	1,410,200
2026-03-04	92.94	93.51	90.71	91.62	-0.34%	1,671,800
2026-03-03	92.78	93.16	90.17	91.93	-2.96%	1,025,800
2026-03-02	95.00	95.22	93.34	94.73	+2.20%	1,267,800
2026-02-27	93.23	93.89	92.25	92.69	-1.18%	1,285,200
2026-02-26	91.81	94.18	91.25	93.80	+1.14%	1,257,200
2026-02-25	94.46	94.46	91.42	92.74	+0.34%	1,251,700
2026-02-24	90.89	93.00	90.89	92.43	+1.67%	1,238,400
2026-02-23	89.62	91.72	89.13	90.91	+1.08%	1,237,400
2026-02-20	87.12	90.17	86.61	89.94	+3.15%	1,165,100
2026-02-19	87.45	88.22	85.41	87.19	-0.77%	1,375,300
2026-02-18	89.12	90.19	87.23	87.87	-1.25%	1,432,400
2026-02-17	89.90	90.25	88.38	88.98	-0.90%	1,305,600
2026-02-13	89.05	90.98	88.89	89.79	+0.94%	1,518,900
2026-02-12	89.61	93.14	88.84	88.95	+1.25%	1,839,400
2026-02-11	87.90	89.00	86.91	87.85	+1.12%	873,700
2026-02-10	86.17	87.51	85.30	86.88	+0.95%	1,089,300
2026-02-09	85.85	86.63	85.40	86.06	+0.07%	1,020,300
2026-02-06	84.37	86.28	84.11	86.00	+3.37%	902,500
2026-02-05	81.81	83.30	81.37	83.20	+0.80%	995,000
2026-02-04	83.10	83.62	80.64	82.54	-0.54%	1,038,700
2026-02-03	82.00	83.31	81.18	82.99	+1.72%	1,232,000
2026-02-02	82.02	82.60	80.00	81.59	-1.47%	1,665,500
2026-01-30	84.45	85.04	82.06	82.81	-2.07%	1,636,500
2026-01-29	83.99	88.00	82.30	84.56	+5.40%	3,564,300
2026-01-28	81.74	82.30	80.08	80.23	-1.64%	2,660,300
2026-01-27	82.54	83.05	81.50	81.57	-0.55%	1,345,300
2026-01-26	84.14	84.14	81.30	82.02	-2.53%	1,524,100
2026-01-23	83.49	84.18	82.76	84.15	+1.17%	811,000
2026-01-22	83.62	83.73	82.21	83.18	+0.59%	1,039,200
2026-01-21	81.76	83.61	81.36	82.69	+1.75%	895,300
2026-01-20	81.58	82.66	80.50	81.27	-1.60%	1,093,800
2026-01-16	84.61	84.61	81.36	82.59	-1.98%	1,256,300
2026-01-15	83.66	84.64	83.58	84.26	+1.08%	1,156,400
2026-01-14	82.47	83.74	81.97	83.36	+0.97%	964,500
2026-01-13	82.93	83.73	82.45	82.56	+0.52%	846,400
2026-01-12	80.84	82.52	80.66	82.13	+1.71%	1,179,500
2026-01-09	79.86	80.98	79.78	80.75	+1.71%	1,197,500
2026-01-08	80.41	81.08	78.56	79.39	+0.27%	1,463,400
2026-01-07	78.94	79.23	77.69	79.18	+0.98%	1,520,200
2026-01-06	76.65	78.89	76.18	78.41	+2.30%	959,800
2026-01-05	77.65	78.89	76.61	76.65	-0.30%	1,389,500
2026-01-02	74.27	76.91	73.72	76.88	+4.03%	833,700
2025-12-31	75.14	75.14	73.76	73.90	-1.40%	841,600
2025-12-30	75.68	75.75	74.86	74.95	-0.66%	733,400
2025-12-29	75.99	76.30	75.31	75.45	-0.89%	692,700
2025-12-26	76.49	76.49	75.82	76.13	-0.37%	446,300
2025-12-24	76.50	76.86	76.21	76.41	-0.09%	274,400
2025-12-23	75.67	77.00	75.67	76.48	+0.66%	1,117,900
2025-12-22	75.25	76.57	75.14	75.98	+1.95%	864,600
2025-12-19	73.63	74.81	73.62	74.53	+1.59%	2,145,800
2025-12-18	73.17	74.18	73.08	73.36	+0.96%	1,118,800
2025-12-17	72.71	74.04	72.47	72.66	+0.48%	1,196,300
2025-12-16	73.24	74.31	72.23	72.31	-1.89%	985,700
2025-12-15	73.22	73.75	72.17	73.70	+0.89%	1,156,800
2025-12-12	73.10	73.74	72.71	73.05	+0.38%	1,507,200
2025-12-11	76.01	76.08	71.98	72.77	-4.78%	2,957,900
2025-12-10	76.51	76.82	75.58	76.42	-0.12%	1,968,800
2025-12-09	78.07	79.20	76.38	76.51	-2.67%	1,420,300
2025-12-08	76.77	78.69	76.29	78.61	+2.62%	1,560,800
2025-12-05	77.50	77.90	76.56	76.60	-1.29%	659,600
2025-12-04	75.23	78.32	75.08	77.60	+2.95%	1,032,600
2025-12-03	75.31	75.78	74.97	75.38	+0.09%	742,100
2025-12-02	75.37	76.63	75.25	75.31	+0.64%	817,300
2025-12-01	75.06	76.00	74.35	74.83	-1.84%	1,270,500
2025-11-28	76.10	76.35	75.51	76.23	+0.67%	543,200
2025-11-26	74.86	76.33	74.60	75.72	+1.37%	829,000
2025-11-25	73.40	75.12	73.11	74.70	+2.43%	855,400
2025-11-24	72.35	73.44	71.89	72.93	+0.54%	958,500
2025-11-21	70.43	73.34	70.43	72.54	+2.82%	1,258,300
2025-11-20	72.00	72.77	70.02	70.55	-0.95%	1,266,400
2025-11-19	71.38	72.55	70.94	71.23	-0.70%	1,282,000
2025-11-18	68.30	72.05	68.07	71.73	+2.60%	2,150,500
2025-11-17	69.04	70.96	68.83	69.91	+1.19%	1,567,500
2025-11-14	68.02	69.70	67.79	69.09	+0.22%	719,200
2025-11-13	68.75	69.43	68.29	68.94	+0.31%	910,700
2025-11-12	68.72	69.55	68.52	68.73	-0.15%	739,200
2025-11-11	67.96	69.62	67.50	68.83	+1.50%	1,270,300
2025-11-10	69.68	70.65	67.38	67.81	-1.91%	953,300
2025-11-07	68.19	69.67	67.63	69.13	+0.01%	865,300
2025-11-06	69.51	69.97	68.56	69.12	-0.79%	837,500
2025-11-05	69.59	70.60	69.35	69.67	-0.37%	1,186,900
2025-11-04	71.02	71.36	69.93	69.93	-3.05%	1,030,800
2025-11-03	71.13	72.22	70.00	72.13	+1.02%	945,000
2025-10-31	71.02	71.85	70.21	71.40	+0.62%	833,000
2025-10-30	72.32	73.54	70.81	70.96	-2.82%	1,208,200
2025-10-29	72.12	73.69	71.19	73.02	+0.54%	1,205,100
2025-10-28	73.81	74.01	72.53	72.63	-1.61%	1,171,600
2025-10-27	72.96	73.86	71.58	73.82	+1.42%	1,522,300
2025-10-24	71.43	73.63	70.97	72.79	+2.59%	1,889,100
2025-10-23	63.21	74.35	63.21	70.95	+11.31%	5,518,500
2025-10-22	64.25	65.42	63.73	63.74	-0.58%	1,577,300
2025-10-21	63.57	64.57	63.50	64.11	+1.41%	967,800
2025-10-20	62.25	63.39	61.81	63.22	+2.35%	652,300
2025-10-17	60.90	61.83	60.82	61.77	+0.91%	803,900
2025-10-16	62.69	62.99	61.08	61.21	-1.88%	735,400
2025-10-15	62.75	63.48	61.60	62.38	-0.19%	582,500
2025-10-14	61.64	62.99	61.28	62.50	+0.16%	597,900
2025-10-13	62.70	63.22	61.69	62.40	+0.58%	885,100
2025-10-10	64.48	64.80	61.97	62.04	-3.77%	835,300
2025-10-09	65.93	66.22	64.22	64.47	-1.71%	657,100
2025-10-08	65.65	65.97	64.74	65.59	+0.51%	630,800
2025-10-07	66.37	67.02	64.91	65.26	-1.14%	891,000
2025-10-06	64.99	66.32	64.83	66.01	+2.04%	931,400
2025-10-03	64.30	65.04	63.97	64.69	+1.08%	691,000
2025-10-02	63.81	64.36	63.22	64.00	+0.02%	740,800
2025-10-01	62.49	64.30	62.37	63.99	+2.06%	1,191,200
2025-09-30	61.43	62.79	61.43	62.70	+1.75%	1,163,300
2025-09-29	64.14	64.45	61.40	61.62	-2.76%	991,900
2025-09-26	62.02	63.84	61.75	63.37	+3.77%	1,769,700
2025-09-25	60.93	61.25	60.26	61.07	-0.16%	639,000
2025-09-24	61.78	62.24	61.03	61.17	-1.13%	656,500
2025-09-23	62.23	62.96	61.65	61.87	-0.21%	674,000
2025-09-22	61.85	62.29	61.33	62.00	+0.23%	794,100
2025-09-19	62.67	62.72	61.33	61.86	-1.02%	2,129,000
2025-09-18	61.90	62.65	61.39	62.50	+0.71%	832,800
2025-09-17	62.65	63.12	61.26	62.06	-0.94%	808,300
2025-09-16	62.39	62.99	62.15	62.65	+0.89%	672,600
2025-09-15	62.09	62.29	61.53	62.10	+0.24%	689,900
2025-09-12	62.39	62.82	61.61	61.95	-1.02%	666,800
2025-09-11	62.02	63.32	61.81	62.59	+1.10%	969,400
2025-09-10	62.89	63.36	61.41	61.91	-1.51%	1,249,800
2025-09-09	64.28	64.40	62.71	62.86	-2.33%	874,600
2025-09-08	64.68	64.83	63.86	64.36	-0.80%	783,800
2025-09-05	64.26	64.94	63.64	64.88	+1.15%	726,200
2025-09-04	63.84	64.39	62.66	64.14	+0.41%	691,400
2025-09-03	64.47	65.11	63.66	63.88	-1.31%	957,200
2025-09-02	64.23	65.91	63.43	64.73	+2.50%	1,212,400
2025-08-29	63.81	64.21	63.09	63.15	-1.27%	936,100
2025-08-28	63.86	64.07	63.40	63.96	+0.55%	689,000
2025-08-27	63.39	63.87	63.36	63.61	+0.08%	654,800
2025-08-26	62.53	63.78	62.40	63.56	+1.91%	818,800
2025-08-25	63.46	63.58	62.37	62.37	-1.69%	676,000
2025-08-22	62.72	64.03	61.98	63.44	+1.65%	609,200
2025-08-21	60.82	63.13	60.58	62.41	+2.77%	1,260,800
2025-08-20	60.97	61.25	60.05	60.73	-0.70%	900,700
2025-08-19	61.70	62.03	60.92	61.16	-0.67%	824,200
2025-08-18	61.76	61.86	61.14	61.57	-0.26%	554,000
2025-08-15	62.29	62.64	61.65	61.73	-1.17%	644,800
2025-08-14	63.43	63.62	62.32	62.46	-2.28%	1,103,400
2025-08-13	62.18	63.94	62.12	63.92	+3.18%	984,700
2025-08-12	60.30	62.03	60.04	61.95	+2.96%	588,200
2025-08-11	60.51	60.68	59.79	60.17	-0.25%	916,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.55%). Worst month: Mar (-8.35%). Based on 5 years of daily data (2022–2026).

Jan+6.08%
Feb+6.08%
Mar-8.35%
Apr-1.11%
May+1.52%
Jun+4.52%
Jul+2.25%
Aug+2.74%
Sep-4.28%
Oct+2.10%
Nov+7.55%
Dec-1.00%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Hexcel Corporation's (HXL) latest close?

103.43 on 2026-08-07, from the Closelook data lake's daily price record.

What is HXL's 52-week high and low?

111.74 high and 59.79 low over the trailing 52 weeks, as of 2026-08-07.

What is Hexcel Corporation's strongest and weakest month historically?

Historically, HXL's strongest calendar month has been Nov (average +7.55%) and its weakest Mar (average -8.35%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.