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 (%)
May 30, 2003 3.300 3.400 3.290 3.300 26,800 +0.04(+1.23%)
May 29, 2003 3.300 3.350 3.230 3.260 25,800 +0.06(+1.87%)
May 28, 2003 3.130 3.200 3.100 3.200 117,400 +0.05(+1.59%)
May 27, 2003 3.140 3.150 3.120 3.150 3,800 +0.01(+0.32%)
May 23, 2003 3.120 3.150 3.080 3.140 25,500 -0.01(-0.32%)
May 22, 2003 3.150 3.150 3.120 3.150 10,200 +0.01(+0.32%)
May 21, 2003 2.950 3.140 2.950 3.140 8,700 +0.19(+6.44%)
May 20, 2003 3.000 3.250 2.900 2.950 53,500 -0.05(-1.67%)
May 19, 2003 3.060 3.060 2.800 3.000 27,800 -0.05(-1.64%)
May 16, 2003 3.450 3.510 3.050 3.050 65,900 -0.45(-12.86%)
May 15, 2003 3.430 3.550 3.430 3.500 20,300 +0.05(+1.45%)
May 14, 2003 3.550 3.560 3.450 3.450 23,600 -0.10(-2.82%)
May 13, 2003 3.600 3.600 3.500 3.550 9,200 -0.05(-1.39%)
May 12, 2003 3.650 3.650 3.450 3.600 28,900 +0.00(+0.00%)
May 09, 2003 3.580 3.600 3.560 3.600 44,700 +0.05(+1.41%)
May 08, 2003 3.570 3.600 3.550 3.550 9,000 -0.05(-1.39%)
May 07, 2003 3.600 3.600 3.580 3.600 54,500 -0.04(-1.10%)
May 06, 2003 3.720 3.740 3.640 3.640 20,600 -0.08(-2.15%)
May 05, 2003 3.800 3.890 3.650 3.720 44,400 -0.08(-2.11%)
May 02, 2003 3.750 3.890 3.750 3.800 18,400 +0.05(+1.33%)
May 01, 2003 3.850 3.870 3.750 3.750 9,300 -0.11(-2.85%)
Apr 30, 2003 3.650 3.860 3.650 3.860 19,600 +0.21(+5.75%)
Apr 29, 2003 3.700 3.750 3.600 3.650 19,800 -0.05(-1.35%)
Apr 28, 2003 3.400 3.700 3.400 3.700 14,300 +0.30(+8.82%)
Apr 25, 2003 3.450 3.450 3.300 3.400 10,000 -0.05(-1.45%)
Apr 24, 2003 3.590 3.650 3.450 3.450 7,700 -0.15(-4.17%)
Apr 23, 2003 3.700 3.700 3.590 3.600 5,100 +0.00(+0.00%)
Apr 22, 2003 3.250 3.600 3.250 3.600 19,100 +0.35(+10.77%)
Apr 21, 2003 3.530 3.530 3.250 3.250 27,100 -0.35(-9.72%)
Apr 17, 2003 3.690 3.690 3.480 3.600 13,100 -0.08(-2.17%)
Apr 16, 2003 3.700 3.700 3.680 3.680 3,100 +0.02(+0.55%)
Apr 15, 2003 3.700 3.700 3.650 3.660 2,900 -0.06(-1.61%)
Apr 14, 2003 3.450 3.720 3.450 3.720 5,600 +0.30(+8.77%)
Apr 11, 2003 3.750 3.750 3.380 3.420 10,800 -0.31(-8.31%)
Apr 10, 2003 3.550 3.750 3.550 3.730 23,800 +0.23(+6.57%)
Apr 09, 2003 3.350 3.540 3.350 3.500 12,800 +0.20(+6.06%)
Apr 08, 2003 3.210 3.300 3.210 3.300 8,900 +0.10(+3.12%)
Apr 07, 2003 3.200 3.300 3.180 3.200 14,900 +0.05(+1.59%)
Apr 04, 2003 3.150 3.180 3.100 3.150 20,100 +0.04(+1.29%)
Apr 03, 2003 3.050 3.150 3.010 3.110 18,000 +0.05(+1.63%)
Apr 02, 2003 3.020 3.060 3.000 3.060 10,400 +0.06(+2.00%)
Apr 01, 2003 2.910 3.000 2.910 3.000 12,800 +0.09(+3.09%)
Mar 31, 2003 3.050 3.050 2.910 2.910 23,000 -0.15(-4.90%)
Mar 28, 2003 2.940 3.100 2.940 3.060 8,200 +0.11(+3.73%)
Mar 27, 2003 3.050 3.050 2.910 2.950 11,100 -0.05(-1.67%)
Mar 26, 2003 3.100 3.120 3.000 3.000 9,500 -0.10(-3.23%)
Mar 25, 2003 2.900 3.100 2.900 3.100 56,400 +0.10(+3.33%)
Mar 24, 2003 3.050 3.100 3.000 3.000 4,100 -0.06(-1.96%)
Mar 21, 2003 3.000 3.120 2.950 3.060 67,300 +0.20(+6.99%)
Mar 20, 2003 2.920 3.100 2.860 2.860 43,500 -0.12(-4.03%)
Mar 19, 2003 2.880 2.980 2.870 2.980 5,300 +0.04(+1.36%)
Mar 18, 2003 2.950 3.100 2.870 2.940 15,600 -0.21(-6.67%)
Mar 17, 2003 2.880 3.150 2.880 3.150 17,300 +0.25(+8.62%)
Mar 14, 2003 2.990 2.990 2.900 2.900 11,800 -0.09(-3.01%)
Mar 13, 2003 2.900 2.990 2.890 2.990 19,200 +0.09(+3.10%)
Mar 12, 2003 2.900 2.930 2.860 2.900 14,100 -0.04(-1.36%)
Mar 11, 2003 2.930 2.950 2.900 2.940 7,800 +0.03(+1.03%)
Mar 10, 2003 2.920 2.920 2.900 2.910 10,200 -0.04(-1.36%)
Mar 07, 2003 2.950 3.000 2.900 2.950 17,000 +0.03(+1.03%)
Mar 06, 2003 2.850 2.920 2.840 2.920 18,200 +0.03(+1.04%)
Mar 05, 2003 2.840 2.900 2.830 2.890 13,800 +0.04(+1.40%)
Mar 04, 2003 2.850 2.870 2.820 2.850 11,400 -0.01(-0.35%)
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.