Skip to main content

Hexcel Corp (NY: HXL )

60.98 +0.28 (+0.46%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 2.757 2.804 2.711 2.711 38,941 -0.07(-2.68%)
Feb 27, 2003 2.795 2.795 2.739 2.786 5,991 +0.00(+0.00%)
Feb 26, 2003 2.795 2.795 2.711 2.786 5,991 -0.02(-0.67%)
Feb 25, 2003 2.729 2.804 2.711 2.804 4,386 +0.07(+2.39%)
Feb 24, 2003 2.898 2.898 2.729 2.739 10,484 -0.07(-2.33%)
Feb 21, 2003 2.757 2.804 2.683 2.804 11,447 +0.09(+3.45%)
Feb 20, 2003 2.655 2.720 2.655 2.711 6,204 +0.05(+1.75%)
Feb 19, 2003 2.692 2.692 2.636 2.664 2,781 +0.00(+0.00%)
Feb 18, 2003 2.617 2.664 2.599 2.664 2,353 +0.07(+2.52%)
Feb 14, 2003 2.636 2.683 2.589 2.599 11,982 -0.05(-1.77%)
Feb 13, 2003 2.701 2.701 2.617 2.645 10,377 -0.07(-2.41%)
Feb 12, 2003 2.617 2.711 2.552 2.711 17,866 +0.09(+3.57%)
Feb 11, 2003 2.617 2.617 2.524 2.617 22,038 +0.05(+1.82%)
Feb 10, 2003 2.430 2.571 2.430 2.571 7,916 +0.13(+5.36%)
Feb 07, 2003 2.430 2.440 2.430 2.440 7,595 +0.01(+0.38%)
Feb 06, 2003 2.533 2.561 2.430 2.430 63,547 -0.10(-4.06%)
Feb 05, 2003 2.571 2.580 2.542 2.533 48,997 -0.05(-1.81%)
Feb 04, 2003 2.580 2.580 2.571 2.580 14,442 +0.00(+0.00%)
Feb 03, 2003 2.617 2.692 2.580 2.580 54,026 -0.11(-4.17%)
Jan 31, 2003 2.617 2.692 2.617 2.692 7,060 +0.03(+1.05%)
Jan 30, 2003 2.664 2.701 2.664 2.664 13,372 -0.04(-1.38%)
Jan 29, 2003 2.804 2.804 2.673 2.701 26,852 -0.09(-3.34%)
Jan 28, 2003 2.757 2.804 2.664 2.795 18,828 +0.04(+1.36%)
Jan 27, 2003 2.804 2.851 2.757 2.757 150,631 -0.10(-3.59%)
Jan 24, 2003 2.916 2.926 2.804 2.860 225,518 -0.05(-1.61%)
Jan 23, 2003 2.851 2.916 2.786 2.907 377,005 +0.06(+1.97%)
Jan 22, 2003 2.860 2.870 2.851 2.851 5,456 +0.00(+0.00%)
Jan 21, 2003 2.888 2.888 2.851 2.851 9,093 -0.05(-1.61%)
Jan 17, 2003 2.944 2.944 2.851 2.898 9,414 -0.08(-2.82%)
Jan 16, 2003 2.954 2.991 2.898 2.982 61,835 +0.04(+1.27%)
Jan 15, 2003 2.954 2.954 2.944 2.944 12,409 -0.01(-0.32%)
Jan 14, 2003 2.972 2.972 2.944 2.954 11,554 -0.03(-0.94%)
Jan 13, 2003 2.963 2.982 2.944 2.982 16,154 +0.01(+0.31%)
Jan 10, 2003 3.038 3.066 2.898 2.972 41,081 -0.07(-2.15%)
Jan 09, 2003 3.038 3.038 2.991 3.038 45,574 +0.03(+0.93%)
Jan 08, 2003 3.010 3.075 2.935 3.010 25,354 +0.00(+0.00%)
Jan 07, 2003 2.898 3.038 2.860 3.010 23,001 +0.08(+2.88%)
Jan 06, 2003 2.898 2.944 2.879 2.926 10,912 +0.05(+1.62%)
Jan 03, 2003 2.870 2.898 2.851 2.879 19,363 +0.00(+0.00%)
Jan 02, 2003 2.823 2.879 2.814 2.879 8,237 +0.07(+2.67%)
Dec 31, 2002 2.757 2.851 2.617 2.804 154,910 -0.01(-0.33%)
Dec 30, 2002 2.851 2.851 2.804 2.814 62,370 -0.04(-1.31%)
Dec 27, 2002 2.888 2.944 2.814 2.851 120,569 -0.05(-1.61%)
Dec 26, 2002 2.851 2.898 2.804 2.898 94,358 +0.07(+2.65%)
Dec 24, 2002 2.795 2.888 2.795 2.823 38,620 +0.03(+1.00%)
Dec 23, 2002 2.757 2.832 2.720 2.795 25,247 +0.07(+2.40%)
Dec 20, 2002 2.664 2.804 2.617 2.729 755,616 +0.02(+0.69%)
Dec 19, 2002 2.290 2.851 2.290 2.711 384,601 +0.42(+18.37%)
Dec 18, 2002 2.524 2.524 2.290 2.290 27,708 -0.14(-5.77%)
Dec 17, 2002 2.309 2.430 2.309 2.430 12,302 +0.14(+6.12%)
Dec 16, 2002 2.159 2.290 2.159 2.290 9,949 +0.14(+6.52%)
Dec 13, 2002 2.327 2.327 2.150 2.150 9,521 -0.18(-7.63%)
Dec 12, 2002 2.384 2.384 2.243 2.327 18,935 +0.03(+1.22%)
Dec 11, 2002 2.337 2.365 2.299 2.299 25,140 +0.19(+8.85%)
Dec 10, 2002 2.066 2.197 2.066 2.112 9,307 +0.06(+2.73%)
Dec 09, 2002 2.103 2.141 1.963 2.056 27,066 -0.14(-6.38%)
Dec 06, 2002 2.150 2.468 2.122 2.197 48,997 -0.23(-9.62%)
Dec 05, 2002 2.477 2.571 2.384 2.430 18,507 -0.06(-2.26%)
Dec 04, 2002 2.561 2.561 2.337 2.486 19,042 -0.04(-1.48%)
Dec 03, 2002 2.804 2.916 2.524 2.524 74,245 -0.16(-5.92%)
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.