Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexcel Corp (NY: HXL )

60.51 -0.19 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.327 2.337 2.206 2.318 49,532 -0.02(-0.80%)
Sep 27, 2002 2.571 2.571 2.290 2.337 33,057 -0.23(-9.09%)
Sep 26, 2002 2.561 2.617 2.477 2.571 26,103 -0.05(-1.79%)
Sep 25, 2002 2.627 2.664 2.571 2.617 18,400 -0.05(-1.75%)
Sep 24, 2002 2.599 2.673 2.599 2.664 12,302 +0.08(+3.26%)
Sep 23, 2002 2.571 2.711 2.571 2.580 15,298 -0.04(-1.43%)
Sep 20, 2002 2.617 2.617 2.561 2.617 278,154 +0.05(+1.82%)
Sep 19, 2002 2.804 2.842 2.571 2.571 32,201 -0.21(-7.72%)
Sep 18, 2002 2.552 2.804 2.552 2.786 20,326 +0.26(+10.37%)
Sep 17, 2002 2.533 2.617 2.505 2.524 11,019 -0.02(-0.74%)
Sep 16, 2002 2.440 2.542 2.346 2.542 40,118 +0.11(+4.62%)
Sep 13, 2002 2.505 2.505 2.430 2.430 36,587 -0.05(-1.89%)
Sep 12, 2002 2.842 2.842 2.468 2.477 57,984 -0.36(-12.83%)
Sep 11, 2002 2.729 2.870 2.729 2.842 26,959 +0.08(+3.05%)
Sep 10, 2002 2.860 2.860 2.711 2.757 146,565 -0.10(-3.59%)
Sep 09, 2002 3.178 3.178 2.851 2.860 9,842 -0.26(-8.38%)
Sep 06, 2002 2.991 3.122 2.972 3.122 16,689 +0.14(+4.70%)
Sep 05, 2002 3.131 3.178 2.982 2.982 14,121 -0.20(-6.18%)
Sep 04, 2002 3.131 3.178 3.094 3.178 14,442 +0.05(+1.49%)
Sep 03, 2002 3.178 3.178 3.038 3.131 21,503 -0.05(-1.47%)
Aug 30, 2002 3.281 3.300 3.178 3.178 14,549 -0.05(-1.45%)
Aug 29, 2002 3.253 3.281 3.197 3.225 32,094 +0.02(+0.58%)
Aug 28, 2002 3.225 3.328 3.141 3.206 181,870 +0.06(+1.78%)
Aug 27, 2002 3.272 3.309 3.150 3.150 28,992 -0.17(-5.07%)
Aug 26, 2002 3.318 3.384 3.225 3.318 36,587 +0.09(+2.90%)
Aug 23, 2002 3.374 3.430 3.225 3.225 20,968 -0.15(-4.43%)
Aug 22, 2002 3.421 3.430 3.365 3.374 30,169 -0.05(-1.37%)
Aug 21, 2002 3.225 3.421 3.225 3.421 27,387 +0.10(+3.10%)
Aug 20, 2002 3.449 3.449 3.272 3.318 9,949 -0.10(-3.01%)
Aug 16, 2002 3.365 3.421 3.309 3.421 17,652 +0.06(+1.67%)
Aug 15, 2002 3.459 3.477 3.365 3.365 4,493 -0.07(-1.91%)
Aug 14, 2002 3.272 3.430 3.225 3.430 17,652 +0.15(+4.56%)
Aug 13, 2002 3.505 3.505 3.272 3.281 41,295 -0.22(-6.40%)
Aug 12, 2002 3.477 3.505 3.412 3.505 4,814 -0.02(-0.53%)
Aug 07, 2002 3.459 3.533 3.430 3.524 66,757 -0.02(-0.53%)
Aug 06, 2002 3.421 3.552 3.402 3.543 65,794 +0.13(+3.84%)
Aug 05, 2002 3.421 3.505 3.365 3.412 655,267 -0.04(-1.08%)
Aug 02, 2002 3.449 3.552 3.412 3.449 6,525,924 +0.00(+0.00%)
Aug 01, 2002 3.459 3.459 3.449 3.449 47,500 -0.06(-1.60%)
Jul 31, 2002 3.543 3.552 3.505 3.505 380,108 -0.05(-1.32%)
Jul 30, 2002 3.505 3.552 3.318 3.552 20,754 +0.00(+0.00%)
Jul 29, 2002 3.533 3.655 3.412 3.552 79,059 +0.02(+0.53%)
Jul 26, 2002 3.505 3.533 3.459 3.533 44,397 +0.08(+2.44%)
Jul 25, 2002 3.318 3.505 3.318 3.449 11,554 +0.04(+1.10%)
Jul 24, 2002 3.356 3.412 3.234 3.412 41,402 -0.04(-1.08%)
Jul 23, 2002 3.150 3.543 3.150 3.449 144,426 +0.21(+6.34%)
Jul 22, 2002 3.131 3.262 3.085 3.244 22,466 +0.02(+0.58%)
Jul 19, 2002 3.272 3.337 3.225 3.225 28,992 -0.20(-5.74%)
Jul 17, 2002 3.505 3.505 3.272 3.421 30,703 -0.21(-5.67%)
Jul 12, 2002 3.795 3.795 3.627 3.627 5,028 -0.16(-4.20%)
Jul 11, 2002 3.776 3.823 3.730 3.786 9,093 +0.00(+0.00%)
Jul 10, 2002 3.692 3.786 3.645 3.786 14,335 +0.07(+1.76%)
Jul 09, 2002 3.814 3.814 3.720 3.720 9,307 -0.09(-2.45%)
Jul 08, 2002 3.860 3.860 3.814 3.814 16,582 -0.05(-1.21%)
Jul 05, 2002 3.767 3.860 3.702 3.860 23,643 +0.08(+2.23%)
Jul 04, 2002 3.739 3.786 3.617 3.776 60,338 +0.00(+0.00%)
Jul 03, 2002 3.739 3.786 3.617 3.776 60,338 +0.04(+1.00%)
Jul 02, 2002 3.926 4.019 3.627 3.739 75,422 -0.21(-5.44%)
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.