Hexcel Corp (NY: HXL )

56.91 USD +2.60 (+4.79%)
Official Closing Price Updated: 7:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.52 14.68 14.31 14.50 446,700 +0.02(+0.14%)
Dec 30, 2004 14.40 14.57 14.40 14.48 197,300 +0.08(+0.56%)
Dec 29, 2004 14.40 14.60 14.22 14.40 362,500 -0.10(-0.69%)
Dec 28, 2004 14.30 14.55 14.28 14.50 674,500 +0.24(+1.68%)
Dec 27, 2004 14.65 14.80 14.22 14.26 242,700 -0.24(-1.66%)
Dec 23, 2004 14.50 14.71 14.47 14.50 278,500 +0.00(+0.00%)
Dec 22, 2004 14.45 14.75 14.44 14.50 534,800 +0.00(+0.00%)
Dec 21, 2004 14.45 14.60 14.40 14.50 553,800 +0.07(+0.49%)
Dec 20, 2004 14.65 14.85 14.40 14.43 732,600 -0.16(-1.10%)
Dec 17, 2004 14.90 14.90 14.40 14.59 597,100 -0.31(-2.08%)
Dec 16, 2004 14.30 14.90 14.21 14.90 1,507,000 +0.63(+4.41%)
Dec 15, 2004 13.90 14.53 13.65 14.27 7,323,000 +0.22(+1.57%)
Dec 14, 2004 14.80 14.80 13.85 14.05 1,326,100 -0.75(-5.07%)
Dec 13, 2004 15.25 15.25 14.75 14.80 802,500 -0.47(-3.08%)
Dec 10, 2004 15.51 15.96 14.59 15.27 454,400 -0.30(-1.93%)
Dec 09, 2004 16.13 16.13 15.54 15.57 296,200 -0.55(-3.41%)
Dec 08, 2004 16.20 16.36 15.98 16.12 135,100 +0.11(+0.69%)
Dec 07, 2004 15.33 16.07 15.33 16.01 487,600 +0.68(+4.44%)
Dec 06, 2004 15.64 15.64 15.20 15.33 129,700 -0.30(-1.92%)
Dec 03, 2004 15.50 15.83 15.10 15.63 173,100 +0.08(+0.51%)
Dec 02, 2004 15.80 16.12 15.33 15.55 280,200 -0.15(-0.96%)
Dec 01, 2004 15.20 15.86 15.20 15.70 287,600 +0.45(+2.95%)
Nov 30, 2004 14.70 15.48 14.62 15.25 293,700 +0.32(+2.14%)
Nov 29, 2004 14.97 14.99 14.35 14.93 393,600 -0.14(-0.93%)
Nov 26, 2004 15.10 15.48 15.00 15.07 248,600 -0.21(-1.37%)
Nov 24, 2004 16.61 16.61 14.08 15.28 1,523,800 -1.33(-8.01%)
Nov 23, 2004 16.50 17.15 16.20 16.61 325,200 +0.01(+0.06%)
Nov 22, 2004 16.28 16.74 16.00 16.60 217,700 +0.22(+1.34%)
Nov 19, 2004 16.83 16.85 16.00 16.38 243,100 -0.45(-2.67%)
Nov 18, 2004 17.20 17.20 16.75 16.83 163,100 -0.38(-2.21%)
Nov 17, 2004 17.45 17.75 16.76 17.21 233,700 -0.26(-1.49%)
Nov 16, 2004 17.72 17.75 17.37 17.47 112,600 -0.27(-1.52%)
Nov 15, 2004 17.75 17.75 17.64 17.74 167,800 -0.01(-0.06%)
Nov 12, 2004 17.50 17.92 17.50 17.75 320,900 +0.30(+1.72%)
Nov 11, 2004 17.30 17.65 17.22 17.45 226,300 +0.10(+0.58%)
Nov 10, 2004 17.30 17.50 17.25 17.35 261,100 +0.05(+0.29%)
Nov 09, 2004 17.25 17.39 17.10 17.30 181,500 +0.03(+0.17%)
Nov 08, 2004 17.10 17.57 17.00 17.27 350,200 +0.27(+1.59%)
Nov 05, 2004 17.00 17.10 16.60 17.00 237,400 +0.08(+0.47%)
Nov 04, 2004 16.03 17.00 15.96 16.92 511,400 +0.97(+6.08%)
Nov 03, 2004 16.00 16.10 15.77 15.95 319,200 +0.22(+1.40%)
Nov 02, 2004 15.77 15.92 15.72 15.73 150,100 +0.01(+0.06%)
Nov 01, 2004 15.70 16.00 15.61 15.72 318,300 +0.22(+1.42%)
Oct 29, 2004 15.30 15.75 15.28 15.50 264,600 +0.17(+1.11%)
Oct 28, 2004 15.33 15.51 15.00 15.33 117,800 -0.10(-0.65%)
Oct 27, 2004 15.47 15.68 15.35 15.43 96,500 -0.01(-0.06%)
Oct 26, 2004 15.55 15.55 15.00 15.44 115,100 -0.15(-0.96%)
Oct 25, 2004 15.57 15.64 15.31 15.59 147,400 +0.09(+0.58%)
Oct 22, 2004 15.23 15.60 15.08 15.50 279,400 +0.30(+1.97%)
Oct 21, 2004 15.00 15.25 14.55 15.20 281,500 +0.25(+1.67%)
Oct 20, 2004 14.80 15.10 14.74 14.95 230,400 +0.14(+0.95%)
Oct 19, 2004 14.75 15.00 14.49 14.81 224,800 +0.08(+0.54%)
Oct 18, 2004 14.65 14.75 14.45 14.73 62,600 +0.13(+0.89%)
Oct 15, 2004 14.60 14.80 14.50 14.60 77,800 +0.00(+0.00%)
Oct 14, 2004 14.68 14.74 14.35 14.60 47,000 -0.12(-0.82%)
Oct 13, 2004 14.88 14.92 14.62 14.72 199,000 -0.13(-0.88%)
Oct 12, 2004 14.89 14.90 14.45 14.85 132,300 -0.05(-0.34%)
Oct 11, 2004 14.29 14.94 14.23 14.90 245,100 +0.66(+4.63%)
Oct 08, 2004 14.65 14.65 14.09 14.24 134,400 -0.42(-2.86%)
Oct 07, 2004 15.00 15.00 14.61 14.66 186,500 -0.23(-1.54%)
Oct 06, 2004 14.46 15.00 14.46 14.89 232,000 +0.61(+4.27%)
Oct 05, 2004 14.25 14.40 14.08 14.28 110,900 +0.10(+0.71%)
Oct 04, 2004 14.12 14.32 13.95 14.18 173,100 +0.11(+0.78%)
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.