Hexcel Corp (NY: HXL )

56.51 USD +2.75 (+5.12%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.950 3.050 2.800 3.000 144,800 -0.01(-0.33%)
Dec 30, 2002 3.050 3.050 3.000 3.010 58,300 -0.04(-1.31%)
Dec 27, 2002 3.090 3.150 3.010 3.050 112,700 -0.05(-1.61%)
Dec 26, 2002 3.050 3.100 3.000 3.100 88,200 +0.08(+2.65%)
Dec 24, 2002 2.990 3.090 2.990 3.020 36,100 +0.03(+1.00%)
Dec 23, 2002 2.950 3.030 2.910 2.990 23,600 +0.07(+2.40%)
Dec 20, 2002 2.850 3.000 2.800 2.920 706,300 +0.02(+0.69%)
Dec 19, 2002 2.450 3.050 2.450 2.900 359,500 +0.45(+18.37%)
Dec 18, 2002 2.700 2.700 2.450 2.450 25,900 -0.15(-5.77%)
Dec 17, 2002 2.470 2.600 2.470 2.600 11,500 +0.15(+6.12%)
Dec 16, 2002 2.310 2.450 2.310 2.450 9,300 +0.15(+6.52%)
Dec 13, 2002 2.490 2.490 2.300 2.300 8,900 -0.19(-7.63%)
Dec 12, 2002 2.550 2.550 2.400 2.490 17,700 +0.03(+1.22%)
Dec 11, 2002 2.500 2.530 2.460 2.460 23,500 +0.20(+8.85%)
Dec 10, 2002 2.210 2.350 2.210 2.260 8,700 +0.06(+2.73%)
Dec 09, 2002 2.250 2.290 2.100 2.200 25,300 -0.15(-6.38%)
Dec 06, 2002 2.300 2.640 2.270 2.350 45,800 -0.25(-9.62%)
Dec 05, 2002 2.650 2.750 2.550 2.600 17,300 -0.06(-2.26%)
Dec 04, 2002 2.740 2.740 2.500 2.660 17,800 -0.04(-1.48%)
Dec 03, 2002 3.000 3.120 2.700 2.700 69,400 -0.17(-5.92%)
Dec 02, 2002 2.500 2.890 2.450 2.870 47,400 +0.42(+17.14%)
Nov 29, 2002 2.320 2.450 2.320 2.450 12,500 +0.15(+6.52%)
Nov 27, 2002 2.210 2.300 2.150 2.300 42,600 +0.09(+4.07%)
Nov 26, 2002 2.300 2.330 2.200 2.210 34,800 -0.07(-3.07%)
Nov 25, 2002 2.150 2.300 2.140 2.280 54,500 +0.23(+11.22%)
Nov 22, 2002 2.050 2.100 2.000 2.050 33,200 -0.01(-0.49%)
Nov 21, 2002 1.980 2.100 1.980 2.060 45,800 +0.02(+0.98%)
Nov 20, 2002 2.010 2.050 2.000 2.040 33,700 -0.01(-0.49%)
Nov 19, 2002 2.010 2.060 2.000 2.050 53,200 +0.03(+1.49%)
Nov 18, 2002 2.050 2.100 2.010 2.020 13,500 -0.02(-0.98%)
Nov 15, 2002 2.050 2.050 2.000 2.040 28,800 -0.06(-2.86%)
Nov 14, 2002 2.070 2.090 2.000 2.100 70,900 +0.05(+2.44%)
Nov 13, 2002 2.000 2.100 1.990 2.050 39,200 +0.00(+0.00%)
Nov 12, 2002 2.000 2.090 2.000 2.050 61,700 +0.05(+2.50%)
Nov 11, 2002 2.000 2.000 1.990 2.000 19,200 +0.00(+0.00%)
Nov 08, 2002 2.000 2.050 1.990 2.000 25,100 -0.01(-0.50%)
Nov 07, 2002 2.050 2.090 2.000 2.010 10,800 -0.09(-4.29%)
Nov 06, 2002 1.950 2.250 1.950 2.100 96,300 +0.24(+12.90%)
Nov 05, 2002 1.800 1.900 1.750 1.860 20,700 +0.01(+0.54%)
Nov 04, 2002 1.830 2.000 1.760 1.850 38,400 +0.12(+6.94%)
Nov 01, 2002 1.750 1.830 1.660 1.730 28,000 +0.01(+0.58%)
Oct 31, 2002 1.700 1.750 1.660 1.720 23,400 +0.02(+1.18%)
Oct 30, 2002 1.680 1.800 1.640 1.700 23,300 +0.08(+4.94%)
Oct 29, 2002 1.800 1.800 1.610 1.620 14,900 -0.20(-10.99%)
Oct 28, 2002 1.870 1.900 1.800 1.820 27,600 -0.15(-7.61%)
Oct 25, 2002 1.950 1.970 1.850 1.970 25,900 +0.07(+3.68%)
Oct 24, 2002 1.900 2.200 1.830 1.900 85,500 +0.06(+3.26%)
Oct 23, 2002 1.690 1.900 1.680 1.840 67,100 +0.13(+7.60%)
Oct 22, 2002 1.400 1.750 1.360 1.710 1,210,700 +0.38(+28.57%)
Oct 21, 2002 1.370 1.370 1.250 1.330 89,700 -0.06(-4.32%)
Oct 18, 2002 1.580 1.580 1.370 1.390 262,000 -0.21(-13.13%)
Oct 17, 2002 1.500 1.620 1.500 1.600 223,400 +0.09(+5.96%)
Oct 16, 2002 1.830 1.830 1.500 1.510 90,500 -0.31(-17.03%)
Oct 15, 2002 1.760 1.880 1.760 1.820 51,600 +0.16(+9.64%)
Oct 14, 2002 1.680 1.680 1.640 1.660 66,500 +0.08(+5.06%)
Oct 11, 2002 1.830 1.830 1.500 1.580 85,500 -0.25(-13.66%)
Oct 10, 2002 2.010 2.010 1.770 1.830 111,500 -0.18(-8.96%)
Oct 09, 2002 2.150 2.160 2.000 2.010 137,400 -0.04(-1.95%)
Oct 08, 2002 2.100 2.100 2.050 2.050 106,800 +0.04(+1.99%)
Oct 07, 2002 2.220 2.220 2.000 2.010 14,900 -0.21(-9.46%)
Oct 04, 2002 2.300 2.300 2.220 2.220 40,300 -0.11(-4.72%)
Oct 03, 2002 2.250 2.410 2.250 2.330 86,500 +0.08(+3.56%)
Oct 02, 2002 2.240 2.270 2.230 2.250 52,600 +0.01(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.