Hexcel Corp (NY: HXL )

57.37 USD +1.21 (+2.15%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 11.61 11.61 11.42 11.58 122,500 +0.00(+0.00%)
Jun 29, 2004 11.79 11.90 11.50 11.58 103,600 -0.31(-2.61%)
Jun 28, 2004 11.87 12.10 11.79 11.89 193,000 +0.12(+1.02%)
Jun 25, 2004 10.85 11.84 10.85 11.77 259,000 +0.97(+8.98%)
Jun 24, 2004 10.65 10.90 10.57 10.80 104,600 +0.20(+1.89%)
Jun 23, 2004 10.25 10.70 10.25 10.60 190,100 +0.25(+2.42%)
Jun 22, 2004 10.25 10.45 10.05 10.35 121,700 +0.18(+1.77%)
Jun 21, 2004 10.20 10.28 10.05 10.17 193,000 -0.10(-0.97%)
Jun 18, 2004 10.30 10.48 10.00 10.27 133,700 +0.07(+0.69%)
Jun 17, 2004 10.14 10.35 10.08 10.20 46,500 +0.06(+0.59%)
Jun 16, 2004 10.10 10.24 9.960 10.14 27,300 +0.04(+0.40%)
Jun 15, 2004 10.02 10.30 9.980 10.10 103,100 +0.02(+0.20%)
Jun 14, 2004 10.00 10.16 9.700 10.08 99,800 -0.22(-2.14%)
Jun 10, 2004 10.49 10.62 10.10 10.30 61,900 -0.15(-1.44%)
Jun 09, 2004 10.38 10.50 9.700 10.45 146,200 +0.07(+0.67%)
Jun 08, 2004 9.300 10.38 9.300 10.38 193,900 +1.13(+12.22%)
Jun 07, 2004 8.580 9.250 8.570 9.250 94,400 +0.67(+7.81%)
Jun 04, 2004 8.500 8.790 8.500 8.580 175,300 +0.13(+1.54%)
Jun 03, 2004 8.770 8.770 8.400 8.450 40,200 -0.30(-3.43%)
Jun 02, 2004 8.450 8.760 8.440 8.750 83,400 +0.23(+2.70%)
Jun 01, 2004 8.510 8.520 8.350 8.520 51,200 +0.02(+0.24%)
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%)
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.