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

Hexcel Corp (NY: HXL )

61.50 -1.06 (-1.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Feb 27, 2004 6.733 7.090 6.724 7.090 24,812 +0.33(+4.86%)
Feb 26, 2004 6.780 6.836 6.742 6.761 18,103 -0.09(-1.37%)
Feb 25, 2004 6.827 6.939 6.761 6.855 82,637 +0.03(+0.41%)
Feb 24, 2004 6.761 6.902 6.724 6.827 35,355 +0.03(+0.41%)
Feb 23, 2004 6.939 7.033 6.789 6.799 47,495 -0.19(-2.69%)
Feb 20, 2004 7.137 7.137 6.949 6.986 43,874 -0.10(-1.46%)
Feb 19, 2004 7.325 7.409 7.090 7.090 20,978 -0.23(-3.21%)
Feb 18, 2004 6.902 7.362 6.893 7.325 62,617 +0.50(+7.29%)
Feb 17, 2004 6.921 7.005 6.808 6.827 29,498 -0.19(-2.68%)
Feb 13, 2004 7.165 7.184 6.977 7.015 16,932 -0.11(-1.58%)
Feb 12, 2004 7.155 7.184 7.118 7.127 36,420 +0.02(+0.26%)
Feb 11, 2004 7.184 7.231 7.033 7.109 21,724 -0.03(-0.39%)
Feb 10, 2004 7.062 7.231 7.062 7.137 45,578 +0.10(+1.47%)
Feb 09, 2004 7.090 7.137 7.024 7.033 170,812 +0.01(+0.13%)
Feb 06, 2004 6.968 7.155 6.958 7.024 76,567 +0.12(+1.77%)
Feb 05, 2004 6.949 7.015 6.874 6.902 60,061 -0.05(-0.68%)
Feb 04, 2004 7.428 7.428 6.808 6.949 99,356 -0.48(-6.45%)
Feb 03, 2004 7.428 7.447 7.184 7.428 60,700 +0.01(+0.13%)
Feb 02, 2004 7.146 7.644 7.043 7.418 66,557 +0.28(+3.95%)
Jan 30, 2004 7.325 7.371 7.137 7.137 79,442 -0.24(-3.31%)
Jan 29, 2004 7.325 7.390 7.278 7.381 98,398 +0.05(+0.64%)
Jan 28, 2004 7.644 7.644 7.306 7.334 83,276 -0.31(-4.05%)
Jan 27, 2004 8.057 8.057 7.278 7.644 211,918 -0.51(-6.22%)
Jan 26, 2004 7.512 8.170 7.418 8.151 105,426 +0.61(+8.09%)
Jan 23, 2004 7.512 7.540 7.418 7.540 124,701 +0.03(+0.37%)
Jan 22, 2004 7.625 7.672 7.353 7.512 321,392 -0.16(-2.08%)
Jan 21, 2004 7.672 7.700 7.634 7.672 128,642 +0.00(+0.00%)
Jan 20, 2004 7.700 7.747 7.625 7.672 78,484 +0.00(+0.00%)
Jan 16, 2004 7.700 7.700 7.634 7.672 173,581 -0.03(-0.37%)
Jan 15, 2004 7.747 7.756 7.559 7.700 76,993 -0.05(-0.61%)
Jan 14, 2004 7.775 7.832 7.569 7.747 109,793 -0.08(-0.96%)
Jan 13, 2004 6.949 7.822 6.949 7.822 293,065 +0.87(+12.57%)
Jan 12, 2004 6.808 7.033 6.761 6.949 452,696 +0.14(+2.07%)
Jan 09, 2004 6.808 6.921 6.770 6.808 146,106 -0.08(-1.23%)
Jan 08, 2004 6.921 6.921 6.808 6.893 62,297 -0.03(-0.41%)
Jan 07, 2004 6.930 6.930 6.883 6.921 24,493 -0.01(-0.14%)
Jan 06, 2004 6.883 6.949 6.883 6.930 82,531 +0.00(+0.00%)
Jan 05, 2004 6.930 6.930 6.808 6.930 66,237 +0.00(+0.00%)
Jan 02, 2004 7.024 7.062 6.855 6.930 97,653 -0.03(-0.40%)
Dec 31, 2003 7.043 7.071 6.864 6.958 63,043 -0.04(-0.54%)
Dec 30, 2003 7.080 7.080 6.949 6.996 27,900 -0.08(-1.19%)
Dec 29, 2003 6.996 7.080 6.958 7.080 43,981 +0.22(+3.15%)
Dec 26, 2003 6.686 6.996 6.686 6.864 22,682 +0.10(+1.53%)
Dec 24, 2003 6.968 6.968 6.752 6.761 19,275 -0.17(-2.44%)
Dec 23, 2003 6.639 6.930 6.573 6.930 60,593 +0.12(+1.79%)
Dec 22, 2003 6.902 6.902 6.573 6.808 41,744 -0.11(-1.63%)
Dec 19, 2003 6.883 6.949 6.733 6.921 37,698 +0.13(+1.94%)
Dec 18, 2003 7.024 7.043 7.024 6.789 49,944 -0.20(-2.82%)
Dec 17, 2003 6.968 6.986 6.893 6.986 29,604 +0.00(+0.00%)
Dec 16, 2003 6.733 6.986 6.714 6.986 29,711 +0.21(+3.05%)
Dec 15, 2003 6.949 6.977 6.752 6.780 24,173 -0.16(-2.30%)
Dec 12, 2003 6.996 7.090 6.893 6.939 34,290 -0.06(-0.81%)
Dec 11, 2003 6.808 7.080 6.770 6.996 55,269 +0.16(+2.34%)
Dec 10, 2003 6.808 6.883 6.799 6.836 58,677 -0.02(-0.27%)
Dec 09, 2003 6.817 6.874 6.799 6.855 108,408 +0.08(+1.25%)
Dec 08, 2003 6.564 6.770 6.564 6.770 110,219 +0.30(+4.64%)
Dec 05, 2003 6.385 6.442 6.385 6.470 40,040 -0.03(-0.43%)
Dec 04, 2003 6.273 6.498 6.198 6.498 80,933 +0.21(+3.28%)
Dec 03, 2003 6.329 6.451 6.198 6.292 61,978 -0.03(-0.45%)
Dec 02, 2003 6.432 6.545 6.320 6.320 65,173 -0.11(-1.75%)
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.