Skip to main content

Hexcel Corp (NY: HXL )

73.02 +0.22 (+0.30%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.427 3.625 3.427 3.625 20,872 +0.20(+5.75%)
Apr 29, 2003 3.474 3.521 3.381 3.427 21,085 -0.05(-1.35%)
Apr 28, 2003 3.193 3.474 3.193 3.474 15,228 +0.28(+8.82%)
Apr 25, 2003 3.240 3.240 3.099 3.193 10,649 -0.05(-1.45%)
Apr 24, 2003 3.371 3.427 3.240 3.240 8,199 -0.14(-4.17%)
Apr 23, 2003 3.474 3.474 3.371 3.381 5,431 +0.00(+0.00%)
Apr 22, 2003 3.052 3.381 3.052 3.381 20,339 +0.33(+10.77%)
Apr 21, 2003 3.315 3.315 3.052 3.052 28,859 -0.33(-9.72%)
Apr 17, 2003 3.465 3.465 3.268 3.381 13,950 -0.08(-2.17%)
Apr 16, 2003 3.474 3.474 3.456 3.456 3,301 +0.02(+0.55%)
Apr 15, 2003 3.474 3.474 3.427 3.437 3,088 -0.06(-1.61%)
Apr 14, 2003 3.240 3.493 3.240 3.493 5,963 +0.28(+8.77%)
Apr 11, 2003 3.521 3.521 3.174 3.212 11,501 -0.29(-8.31%)
Apr 10, 2003 3.334 3.521 3.334 3.503 25,345 +0.22(+6.57%)
Apr 09, 2003 3.146 3.324 3.146 3.287 13,630 +0.19(+6.06%)
Apr 08, 2003 3.014 3.099 3.014 3.099 9,477 +0.09(+3.12%)
Apr 07, 2003 3.005 3.099 2.986 3.005 15,867 +0.05(+1.59%)
Apr 04, 2003 2.958 2.986 2.911 2.958 21,404 +0.04(+1.29%)
Apr 03, 2003 2.864 2.958 2.827 2.920 19,168 +0.05(+1.63%)
Apr 02, 2003 2.836 2.873 2.817 2.873 11,075 +0.06(+2.00%)
Apr 01, 2003 2.733 2.817 2.733 2.817 13,630 +0.08(+3.09%)
Mar 31, 2003 2.864 2.864 2.733 2.733 24,493 -0.14(-4.90%)
Mar 28, 2003 2.761 2.911 2.761 2.873 8,732 +0.10(+3.73%)
Mar 27, 2003 2.864 2.864 2.733 2.770 11,820 -0.05(-1.67%)
Mar 26, 2003 2.911 2.930 2.817 2.817 10,116 -0.09(-3.23%)
Mar 25, 2003 2.723 2.911 2.723 2.911 60,061 +0.09(+3.33%)
Mar 24, 2003 2.864 2.911 2.817 2.817 4,366 -0.06(-1.96%)
Mar 21, 2003 2.817 2.930 2.770 2.873 71,669 +0.19(+6.99%)
Mar 20, 2003 2.742 2.911 2.686 2.686 46,323 -0.11(-4.03%)
Mar 19, 2003 2.704 2.798 2.695 2.798 5,644 +0.04(+1.36%)
Mar 18, 2003 2.770 2.911 2.695 2.761 16,612 -0.20(-6.67%)
Mar 17, 2003 2.704 2.958 2.704 2.958 18,423 +0.23(+8.62%)
Mar 14, 2003 2.808 2.808 2.723 2.723 12,566 -0.08(-3.01%)
Mar 13, 2003 2.723 2.808 2.714 2.808 20,446 +0.08(+3.10%)
Mar 12, 2003 2.723 2.751 2.686 2.723 15,015 -0.04(-1.36%)
Mar 11, 2003 2.751 2.770 2.723 2.761 8,306 +0.03(+1.03%)
Mar 10, 2003 2.742 2.742 2.723 2.733 10,862 -0.04(-1.36%)
Mar 07, 2003 2.770 2.817 2.723 2.770 18,103 +0.03(+1.03%)
Mar 06, 2003 2.676 2.742 2.667 2.742 19,381 +0.03(+1.04%)
Mar 05, 2003 2.667 2.723 2.657 2.714 14,695 +0.04(+1.40%)
Mar 04, 2003 2.676 2.695 2.648 2.676 12,140 -0.01(-0.35%)
Mar 03, 2003 2.751 2.770 2.676 2.686 25,877 -0.04(-1.38%)
Feb 28, 2003 2.770 2.817 2.723 2.723 38,763 -0.08(-2.68%)
Feb 27, 2003 2.808 2.808 2.751 2.798 5,963 +0.00(+0.00%)
Feb 26, 2003 2.808 2.808 2.723 2.798 5,963 -0.02(-0.67%)
Feb 25, 2003 2.742 2.817 2.723 2.817 4,366 +0.07(+2.39%)
Feb 24, 2003 2.911 2.911 2.742 2.751 10,436 -0.07(-2.33%)
Feb 21, 2003 2.770 2.817 2.695 2.817 11,394 +0.09(+3.45%)
Feb 20, 2003 2.667 2.733 2.667 2.723 6,176 +0.05(+1.75%)
Feb 19, 2003 2.704 2.704 2.648 2.676 2,768 +0.00(+0.00%)
Feb 18, 2003 2.629 2.676 2.611 2.676 2,342 +0.07(+2.52%)
Feb 14, 2003 2.648 2.695 2.601 2.611 11,927 -0.05(-1.77%)
Feb 13, 2003 2.714 2.714 2.629 2.657 10,329 -0.07(-2.41%)
Feb 12, 2003 2.629 2.723 2.564 2.723 17,784 +0.09(+3.57%)
Feb 11, 2003 2.629 2.629 2.535 2.629 21,937 +0.05(+1.82%)
Feb 10, 2003 2.442 2.582 2.442 2.582 7,880 +0.13(+5.36%)
Feb 07, 2003 2.442 2.451 2.442 2.451 7,560 +0.01(+0.38%)
Feb 06, 2003 2.545 2.573 2.442 2.442 63,256 -0.10(-4.06%)
Feb 05, 2003 2.582 2.592 2.554 2.545 48,773 -0.05(-1.81%)
Feb 04, 2003 2.592 2.592 2.582 2.592 14,376 +0.00(+0.00%)
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.