Hexcel Corp (NY: HXL )

56.41 USD +1.14 (+2.06%)
Official Closing Price Updated: 7:34 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.96 13.15 12.61 13.14 118,500 +0.18(+1.39%)
Aug 30, 2004 13.08 13.10 12.90 12.96 84,800 -0.02(-0.15%)
Aug 27, 2004 12.95 13.25 12.92 12.98 130,400 -0.02(-0.15%)
Aug 26, 2004 13.30 13.50 12.90 13.00 139,000 -0.25(-1.89%)
Aug 25, 2004 13.28 13.44 13.00 13.25 120,800 -0.05(-0.38%)
Aug 24, 2004 12.70 13.50 12.70 13.30 228,800 +0.40(+3.10%)
Aug 23, 2004 12.75 13.46 12.52 12.90 356,100 +0.31(+2.46%)
Aug 20, 2004 11.65 12.70 11.65 12.59 234,900 +0.89(+7.61%)
Aug 19, 2004 11.40 11.73 11.30 11.70 77,900 +0.26(+2.27%)
Aug 18, 2004 11.05 11.50 10.77 11.44 64,200 +0.39(+3.53%)
Aug 17, 2004 11.05 11.08 10.90 11.05 34,900 +0.01(+0.09%)
Aug 16, 2004 10.60 11.10 10.60 11.04 39,900 +0.44(+4.15%)
Aug 13, 2004 10.75 10.80 10.38 10.60 66,900 -0.10(-0.93%)
Aug 12, 2004 11.15 11.15 10.68 10.70 50,700 -0.61(-5.39%)
Aug 11, 2004 11.15 11.35 10.99 11.31 35,900 +0.11(+0.98%)
Aug 10, 2004 11.03 11.41 11.03 11.20 66,500 +0.00(+0.00%)
Aug 09, 2004 11.10 11.25 11.00 11.20 30,300 +0.15(+1.36%)
Aug 06, 2004 11.31 11.38 11.05 11.05 43,900 -0.36(-3.16%)
Aug 05, 2004 11.39 11.45 11.18 11.41 102,600 +0.02(+0.18%)
Aug 04, 2004 11.20 11.54 10.85 11.39 62,800 +0.13(+1.15%)
Aug 03, 2004 11.52 11.61 11.20 11.26 52,300 -0.34(-2.93%)
Aug 02, 2004 11.65 11.90 11.51 11.60 63,700 -0.15(-1.28%)
Jul 30, 2004 11.22 11.86 11.22 11.75 78,400 +0.50(+4.44%)
Jul 29, 2004 11.15 11.33 11.12 11.25 36,500 +0.15(+1.35%)
Jul 28, 2004 11.24 11.24 10.75 11.10 36,400 -0.15(-1.33%)
Jul 27, 2004 11.05 11.32 10.75 11.25 68,500 +0.15(+1.35%)
Jul 26, 2004 11.30 11.35 10.93 11.10 45,900 -0.25(-2.20%)
Jul 23, 2004 10.88 11.50 10.75 11.35 86,100 +0.45(+4.13%)
Jul 22, 2004 11.01 11.21 10.90 10.90 273,900 -0.10(-0.91%)
Jul 21, 2004 11.10 11.36 10.88 11.00 49,200 -0.05(-0.45%)
Jul 20, 2004 10.65 11.10 10.58 11.05 39,800 +0.40(+3.76%)
Jul 19, 2004 10.93 10.95 10.30 10.65 53,100 -0.30(-2.74%)
Jul 16, 2004 11.05 11.20 10.89 10.95 31,800 -0.10(-0.90%)
Jul 15, 2004 10.85 11.15 10.85 11.05 27,200 +0.13(+1.19%)
Jul 14, 2004 11.25 11.25 10.90 10.92 44,900 -0.38(-3.36%)
Jul 13, 2004 11.60 11.60 11.28 11.30 75,200 -0.20(-1.74%)
Jul 12, 2004 11.25 11.59 11.15 11.50 48,400 +0.30(+2.68%)
Jul 09, 2004 11.21 11.52 11.18 11.20 35,100 -0.06(-0.53%)
Jul 08, 2004 11.22 11.45 11.15 11.26 72,500 -0.01(-0.09%)
Jul 07, 2004 11.25 11.47 11.18 11.27 75,700 -0.08(-0.70%)
Jul 06, 2004 11.51 11.51 11.28 11.35 79,800 -0.16(-1.39%)
Jul 02, 2004 11.63 11.75 11.40 11.51 50,100 -0.03(-0.26%)
Jul 01, 2004 11.65 12.09 11.50 11.54 106,400 -0.04(-0.35%)
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%)
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.