MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HXL — Hexcel Corporation
NYSEHexcel Corporation
$86.41
-0.33(-0.38%)
- O
- 87.66
- H
- 87.66
- L
- 85.37
- V
- 998.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$86.41
Period Return+78.87%
Period High$111.74
Period Low$45.37
Avg Daily Volume1.11M
Total Trading Days365
HXL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $87.66 | $87.66 | $85.37 | $86.41 | $-0.33 | -0.38% | 998,651 | $86.32 | $85.37 $87.66 |
| Oct 1, 2026 | $84.50 | $86.87 | $83.97 | $86.74 | +$2.82 | +3.36% | 1,088,579 | $86.01 | $83.97 $86.87 |
| Sep 30, 2026 | $84.42 | $84.51 | $82.69 | $83.92 | $-0.43 | -0.51% | 1,148,109 | $84.01 | $82.69 $84.51 |
| Sep 29, 2026 | $83.82 | $85.14 | $83.36 | $84.35 | +$0.21 | +0.25% | 792,445 | $84.19 | $83.36 $85.14 |
| Sep 28, 2026 | $85.30 | $85.76 | $83.68 | $84.14 | $-1.66 | -1.93% | 894,317 | $84.33 | $83.68 $85.76 |
| Sep 25, 2026 | $85.36 | $86.25 | $84.27 | $85.80 | +$0.35 | +0.41% | 863,589 | $85.40 | $84.27 $86.25 |
| Sep 24, 2026 | $85.79 | $86.57 | $84.92 | $85.45 | $-0.67 | -0.78% | 634,362 | $85.78 | $84.92 $86.57 |
| Sep 23, 2026 | $85.65 | $87.92 | $85.65 | $86.12 | +$0.14 | +0.16% | 740,787 | $86.47 | $85.65 $87.92 |
| Sep 22, 2026 | $87.38 | $87.51 | $85.00 | $85.98 | $-0.96 | -1.10% | 940,395 | $86.19 | $85.00 $87.51 |
| Sep 21, 2026 | $88.75 | $89.56 | $86.44 | $86.94 | $-1.21 | -1.37% | 1,031,924 | $87.09 | $86.44 $89.56 |
| Sep 18, 2026 | $88.16 | $88.65 | $86.87 | $88.15 | +$0.11 | +0.12% | 1,836,969 | $88.02 | $86.87 $88.65 |
| Sep 17, 2026 | $92.35 | $92.47 | $87.53 | $88.04 | $-3.04 | -3.34% | 1,096,841 | $88.42 | $87.53 $92.47 |
| Sep 16, 2026 | $91.59 | $93.00 | $90.56 | $91.08 | $-0.28 | -0.31% | 791,832 | $91.69 | $90.56 $93.00 |
| Sep 15, 2026 | $92.45 | $92.62 | $90.41 | $91.36 | +$0.34 | +0.37% | 822,453 | $91.29 | $90.41 $92.62 |
| Sep 14, 2026 | $91.62 | $92.39 | $90.65 | $91.02 | $-1.72 | -1.85% | 882,587 | $91.19 | $90.65 $92.39 |
| Sep 11, 2026 | $92.18 | $92.76 | $90.70 | $92.74 | +$2.92 | +3.25% | 850,596 | $92.34 | $90.70 $92.76 |
| Sep 10, 2026 | $90.04 | $90.88 | $88.85 | $89.82 | $-0.60 | -0.66% | 1,092,031 | $89.59 | $88.85 $90.88 |
| Sep 9, 2026 | $90.58 | $91.08 | $90.00 | $90.42 | $-0.86 | -0.94% | 591,916 | $90.58 | $90.00 $91.08 |
| Sep 8, 2026 | $91.70 | $91.98 | $90.25 | $91.28 | $-0.70 | -0.76% | 540,724 | $91.31 | $90.25 $91.98 |
| Sep 4, 2026 | $92.14 | $93.14 | $91.67 | $91.98 | $-0.45 | -0.49% | 512,919 | $92.25 | $91.67 $93.14 |
| Sep 3, 2026 | $93.25 | $93.25 | $91.36 | $92.43 | +$0.68 | +0.74% | 742,001 | $92.35 | $91.36 $93.25 |
| Sep 2, 2026 | $91.85 | $93.76 | $90.96 | $91.75 | $-0.33 | -0.36% | 771,229 | $91.75 | $90.96 $93.76 |
| Sep 1, 2026 | $92.47 | $94.00 | $91.93 | $92.08 | $-0.59 | -0.64% | 679,350 | $92.52 | $91.93 $94.00 |
| Aug 31, 2026 | $94.53 | $95.21 | $92.24 | $92.67 | $-2.20 | -2.32% | 835,544 | $92.80 | $92.24 $95.21 |
| Aug 28, 2026 | $96.02 | $96.02 | $93.78 | $94.87 | +$0.16 | +0.17% | 679,314 | $94.62 | $93.78 $96.02 |
| Aug 27, 2026 | $94.54 | $95.55 | $93.03 | $94.71 | +$0.08 | +0.08% | 517,915 | $94.39 | $93.03 $95.55 |
| Aug 26, 2026 | $94.39 | $95.26 | $93.51 | $94.63 | +$1.00 | +1.07% | 540,512 | $94.70 | $93.51 $95.26 |
| Aug 25, 2026 | $94.09 | $94.48 | $92.38 | $93.63 | +$1.06 | +1.15% | 780,553 | $93.52 | $92.38 $94.48 |
| Aug 24, 2026 | $93.86 | $95.26 | $91.69 | $92.57 | $-1.29 | -1.37% | 596,543 | $92.49 | $91.69 $95.26 |
| Aug 21, 2026 | $94.78 | $94.79 | $92.98 | $93.86 | $-0.25 | -0.27% | 1,078,380 | $93.82 | $92.98 $94.79 |