Hexcel Corp (NY: HXL )

57.40 USD +0.20 (+0.35%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 8.550 8.630 8.350 8.500 63,100 -0.10(-1.16%)
May 27, 2004 8.700 8.700 8.490 8.600 127,000 -0.13(-1.49%)
May 26, 2004 8.600 8.850 8.600 8.730 80,300 +0.03(+0.34%)
May 25, 2004 8.450 8.850 8.450 8.700 137,200 +0.23(+2.72%)
May 24, 2004 7.990 8.470 7.990 8.470 55,700 +0.47(+5.88%)
May 21, 2004 7.910 8.230 7.860 8.000 44,700 +0.05(+0.63%)
May 20, 2004 7.750 8.000 7.700 7.950 90,000 -0.06(-0.75%)
May 19, 2004 8.210 8.580 8.000 8.010 69,300 -0.20(-2.44%)
May 18, 2004 8.320 8.400 8.200 8.210 30,600 -0.06(-0.73%)
May 17, 2004 8.900 8.900 8.000 8.270 114,900 -0.63(-7.08%)
May 14, 2004 8.620 8.900 8.550 8.900 28,800 +0.23(+2.65%)
May 13, 2004 8.580 8.800 8.530 8.670 61,200 +0.17(+2.00%)
May 12, 2004 8.420 8.500 8.220 8.500 64,800 +0.03(+0.35%)
May 11, 2004 8.280 8.550 8.270 8.470 36,900 +0.15(+1.80%)
May 10, 2004 8.570 8.690 8.310 8.320 67,200 -0.19(-2.23%)
May 07, 2004 8.680 8.750 8.500 8.510 64,700 -0.15(-1.73%)
May 06, 2004 8.760 8.800 8.660 8.660 160,300 -0.15(-1.70%)
May 05, 2004 8.780 8.940 8.770 8.810 37,600 +0.09(+1.03%)
May 04, 2004 8.500 8.720 8.380 8.720 92,400 +0.19(+2.23%)
May 03, 2004 8.400 8.650 8.400 8.530 45,500 +0.13(+1.55%)
Apr 30, 2004 8.600 8.720 8.400 8.400 90,800 -0.10(-1.18%)
Apr 29, 2004 8.450 8.800 8.250 8.500 98,500 -0.01(-0.12%)
Apr 28, 2004 8.460 8.550 8.400 8.510 87,800 +0.03(+0.35%)
Apr 27, 2004 8.400 8.600 8.250 8.480 70,500 +0.08(+0.95%)
Apr 26, 2004 8.500 8.700 8.400 8.400 63,800 -0.10(-1.18%)
Apr 23, 2004 8.450 8.650 8.100 8.500 78,200 +0.41(+5.07%)
Apr 22, 2004 7.550 8.590 7.550 8.090 266,800 +0.95(+13.31%)
Apr 21, 2004 7.020 7.200 7.000 7.140 35,200 +0.02(+0.28%)
Apr 20, 2004 7.400 7.700 7.120 7.120 30,200 -0.24(-3.26%)
Apr 19, 2004 7.150 7.370 7.040 7.360 35,800 +0.26(+3.66%)
Apr 16, 2004 7.030 7.130 6.900 7.100 19,900 +0.09(+1.28%)
Apr 15, 2004 7.000 7.100 6.850 7.010 18,100 +0.07(+1.01%)
Apr 14, 2004 6.810 7.050 6.800 6.940 104,400 +0.13(+1.91%)
Apr 13, 2004 7.050 7.060 6.720 6.810 71,300 -0.16(-2.30%)
Apr 12, 2004 7.080 7.130 6.900 6.970 58,400 -0.03(-0.43%)
Apr 08, 2004 7.210 7.240 7.000 7.000 220,000 -0.20(-2.78%)
Apr 07, 2004 7.430 7.430 7.100 7.200 44,400 -0.28(-3.74%)
Apr 06, 2004 7.580 7.600 7.460 7.480 39,500 -0.03(-0.40%)
Apr 05, 2004 7.550 7.740 7.400 7.510 54,400 +0.06(+0.81%)
Apr 02, 2004 7.450 7.500 7.400 7.450 91,000 +0.10(+1.36%)
Apr 01, 2004 7.330 7.480 7.320 7.350 23,700 +0.07(+0.96%)
Mar 31, 2004 7.380 7.390 7.250 7.280 34,700 -0.12(-1.62%)
Mar 30, 2004 7.390 7.480 7.380 7.400 30,700 +0.00(+0.00%)
Mar 29, 2004 7.250 7.520 7.250 7.400 60,900 +0.25(+3.50%)
Mar 26, 2004 7.240 7.300 6.920 7.150 80,400 -0.08(-1.11%)
Mar 25, 2004 7.140 7.240 7.130 7.230 14,600 +0.10(+1.40%)
Mar 24, 2004 7.210 7.210 7.050 7.130 9,800 -0.07(-0.97%)
Mar 23, 2004 7.120 7.200 7.090 7.200 16,300 +0.12(+1.69%)
Mar 22, 2004 7.310 7.310 7.050 7.080 57,400 -0.23(-3.15%)
Mar 19, 2004 7.670 7.680 7.300 7.310 21,500 -0.26(-3.43%)
Mar 18, 2004 7.690 7.690 7.400 7.570 12,800 -0.12(-1.56%)
Mar 17, 2004 7.350 7.740 7.350 7.690 23,500 +0.39(+5.34%)
Mar 16, 2004 7.370 7.380 7.150 7.300 31,600 -0.07(-0.95%)
Mar 15, 2004 7.720 7.800 7.370 7.370 24,000 -0.34(-4.41%)
Mar 12, 2004 7.430 7.720 7.430 7.710 30,200 +0.29(+3.91%)
Mar 11, 2004 7.450 7.770 7.420 7.420 53,100 -0.08(-1.07%)
Mar 10, 2004 7.480 7.650 7.460 7.500 21,000 -0.02(-0.27%)
Mar 09, 2004 7.600 7.620 7.500 7.520 53,700 -0.08(-1.05%)
Mar 08, 2004 7.740 7.830 7.550 7.600 21,600 -0.13(-1.68%)
Mar 05, 2004 7.610 7.900 7.610 7.730 94,300 +0.12(+1.58%)
Mar 04, 2004 7.340 7.610 7.280 7.610 18,600 +0.22(+2.98%)
Mar 03, 2004 7.330 7.450 7.300 7.390 17,100 +0.02(+0.27%)
Mar 02, 2004 7.380 7.450 7.370 7.370 49,000 +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.