Hexcel Corp (NY: HXL )

56.73 USD +0.41 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.800 2.880 2.800 2.880 6,600 +0.03(+1.05%)
Jan 30, 2003 2.850 2.890 2.850 2.850 12,500 -0.04(-1.38%)
Jan 29, 2003 3.000 3.000 2.860 2.890 25,100 -0.10(-3.34%)
Jan 28, 2003 2.950 3.000 2.850 2.990 17,600 +0.04(+1.36%)
Jan 27, 2003 3.000 3.050 2.950 2.950 140,800 -0.11(-3.59%)
Jan 24, 2003 3.120 3.130 3.000 3.060 210,800 -0.05(-1.61%)
Jan 23, 2003 3.050 3.120 2.980 3.110 352,400 +0.06(+1.97%)
Jan 22, 2003 3.060 3.070 3.050 3.050 5,100 +0.00(+0.00%)
Jan 21, 2003 3.090 3.090 3.050 3.050 8,500 -0.05(-1.61%)
Jan 17, 2003 3.150 3.150 3.050 3.100 8,800 -0.09(-2.82%)
Jan 16, 2003 3.160 3.200 3.100 3.190 57,800 +0.04(+1.27%)
Jan 15, 2003 3.160 3.160 3.150 3.150 11,600 -0.01(-0.32%)
Jan 14, 2003 3.180 3.180 3.150 3.160 10,800 -0.03(-0.94%)
Jan 13, 2003 3.170 3.190 3.150 3.190 15,100 +0.01(+0.31%)
Jan 10, 2003 3.250 3.280 3.100 3.180 38,400 -0.07(-2.15%)
Jan 09, 2003 3.250 3.250 3.200 3.250 42,600 +0.03(+0.93%)
Jan 08, 2003 3.220 3.290 3.140 3.220 23,700 +0.00(+0.00%)
Jan 07, 2003 3.100 3.250 3.060 3.220 21,500 +0.09(+2.88%)
Jan 06, 2003 3.100 3.150 3.080 3.130 10,200 +0.05(+1.62%)
Jan 03, 2003 3.070 3.100 3.050 3.080 18,100 +0.00(+0.00%)
Jan 02, 2003 3.020 3.080 3.010 3.080 7,700 +0.08(+2.67%)
Dec 31, 2002 2.950 3.050 2.800 3.000 144,800 -0.01(-0.33%)
Dec 30, 2002 3.050 3.050 3.000 3.010 58,300 -0.04(-1.31%)
Dec 27, 2002 3.090 3.150 3.010 3.050 112,700 -0.05(-1.61%)
Dec 26, 2002 3.050 3.100 3.000 3.100 88,200 +0.08(+2.65%)
Dec 24, 2002 2.990 3.090 2.990 3.020 36,100 +0.03(+1.00%)
Dec 23, 2002 2.950 3.030 2.910 2.990 23,600 +0.07(+2.40%)
Dec 20, 2002 2.850 3.000 2.800 2.920 706,300 +0.02(+0.69%)
Dec 19, 2002 2.450 3.050 2.450 2.900 359,500 +0.45(+18.37%)
Dec 18, 2002 2.700 2.700 2.450 2.450 25,900 -0.15(-5.77%)
Dec 17, 2002 2.470 2.600 2.470 2.600 11,500 +0.15(+6.12%)
Dec 16, 2002 2.310 2.450 2.310 2.450 9,300 +0.15(+6.52%)
Dec 13, 2002 2.490 2.490 2.300 2.300 8,900 -0.19(-7.63%)
Dec 12, 2002 2.550 2.550 2.400 2.490 17,700 +0.03(+1.22%)
Dec 11, 2002 2.500 2.530 2.460 2.460 23,500 +0.20(+8.85%)
Dec 10, 2002 2.210 2.350 2.210 2.260 8,700 +0.06(+2.73%)
Dec 09, 2002 2.250 2.290 2.100 2.200 25,300 -0.15(-6.38%)
Dec 06, 2002 2.300 2.640 2.270 2.350 45,800 -0.25(-9.62%)
Dec 05, 2002 2.650 2.750 2.550 2.600 17,300 -0.06(-2.26%)
Dec 04, 2002 2.740 2.740 2.500 2.660 17,800 -0.04(-1.48%)
Dec 03, 2002 3.000 3.120 2.700 2.700 69,400 -0.17(-5.92%)
Dec 02, 2002 2.500 2.890 2.450 2.870 47,400 +0.42(+17.14%)
Nov 29, 2002 2.320 2.450 2.320 2.450 12,500 +0.15(+6.52%)
Nov 27, 2002 2.210 2.300 2.150 2.300 42,600 +0.09(+4.07%)
Nov 26, 2002 2.300 2.330 2.200 2.210 34,800 -0.07(-3.07%)
Nov 25, 2002 2.150 2.300 2.140 2.280 54,500 +0.23(+11.22%)
Nov 22, 2002 2.050 2.100 2.000 2.050 33,200 -0.01(-0.49%)
Nov 21, 2002 1.980 2.100 1.980 2.060 45,800 +0.02(+0.98%)
Nov 20, 2002 2.010 2.050 2.000 2.040 33,700 -0.01(-0.49%)
Nov 19, 2002 2.010 2.060 2.000 2.050 53,200 +0.03(+1.49%)
Nov 18, 2002 2.050 2.100 2.010 2.020 13,500 -0.02(-0.98%)
Nov 15, 2002 2.050 2.050 2.000 2.040 28,800 -0.06(-2.86%)
Nov 14, 2002 2.070 2.090 2.000 2.100 70,900 +0.05(+2.44%)
Nov 13, 2002 2.000 2.100 1.990 2.050 39,200 +0.00(+0.00%)
Nov 12, 2002 2.000 2.090 2.000 2.050 61,700 +0.05(+2.50%)
Nov 11, 2002 2.000 2.000 1.990 2.000 19,200 +0.00(+0.00%)
Nov 08, 2002 2.000 2.050 1.990 2.000 25,100 -0.01(-0.50%)
Nov 07, 2002 2.050 2.090 2.000 2.010 10,800 -0.09(-4.29%)
Nov 06, 2002 1.950 2.250 1.950 2.100 96,300 +0.24(+12.90%)
Nov 05, 2002 1.800 1.900 1.750 1.860 20,700 +0.01(+0.54%)
Nov 04, 2002 1.830 2.000 1.760 1.850 38,400 +0.12(+6.94%)
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.