Skip to main content

Hexcel Corp (NY: HXL )

73.08 +0.28 (+0.38%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.395 4.507 4.376 4.395 27,368 -0.21(-4.49%)
May 28, 2002 4.554 4.601 4.413 4.601 11,181 +0.10(+2.30%)
May 27, 2002 4.592 4.592 4.498 4.498 14,589 +0.00(+0.00%)
May 24, 2002 4.592 4.592 4.498 4.498 14,589 -0.09(-2.04%)
May 23, 2002 4.320 4.601 4.320 4.592 38,656 +0.33(+7.71%)
May 22, 2002 4.320 4.320 3.991 4.263 62,084 -0.14(-3.20%)
May 21, 2002 4.507 4.507 4.404 4.404 37,272 -0.08(-1.88%)
May 20, 2002 4.498 4.536 4.489 4.489 5,644 -0.02(-0.42%)
May 17, 2002 4.470 4.517 4.460 4.507 149,834 +0.00(+0.00%)
May 16, 2002 4.489 4.517 4.460 4.507 10,862 +0.03(+0.63%)
May 15, 2002 4.629 4.676 4.479 4.479 11,714 -0.20(-4.22%)
May 14, 2002 4.629 4.695 4.629 4.676 58,677 +0.04(+0.81%)
May 13, 2002 4.460 4.639 4.329 4.639 30,350 +0.23(+5.11%)
May 10, 2002 4.460 4.460 4.320 4.413 69,006 -0.05(-1.05%)
May 09, 2002 4.460 4.498 4.413 4.460 74,011 +0.00(+0.00%)
May 08, 2002 4.460 4.489 4.367 4.460 107,237 +0.00(+0.00%)
May 07, 2002 4.648 4.686 4.367 4.460 126,299 -0.14(-3.06%)
May 06, 2002 4.836 4.836 4.460 4.601 73,905 -0.23(-4.85%)
May 03, 2002 4.836 4.902 4.789 4.836 107,450 +0.04(+0.78%)
May 02, 2002 4.498 5.071 4.498 4.798 210,001 +0.39(+8.72%)
May 01, 2002 4.291 4.413 4.226 4.413 165,275 +0.11(+2.62%)
Apr 30, 2002 4.179 4.301 4.132 4.301 41,318 +0.22(+5.29%)
Apr 29, 2002 4.113 4.226 3.991 4.085 56,760 -0.03(-0.68%)
Apr 26, 2002 4.254 4.320 4.038 4.113 256,219 -0.15(-3.52%)
Apr 25, 2002 4.226 4.320 4.226 4.263 15,441 +0.04(+0.89%)
Apr 24, 2002 4.273 4.338 4.226 4.226 190,194 -0.08(-1.75%)
Apr 23, 2002 3.935 4.301 3.935 4.301 143,976 +0.37(+9.31%)
Apr 22, 2002 4.169 4.169 3.756 3.935 34,503 -0.23(-5.42%)
Apr 19, 2002 4.197 4.197 4.160 4.160 14,056 +0.06(+1.37%)
Apr 18, 2002 4.179 4.179 4.094 4.104 18,316 -0.07(-1.58%)
Apr 17, 2002 4.179 4.216 4.169 4.169 14,269 -0.04(-0.89%)
Apr 16, 2002 3.944 4.207 3.944 4.207 27,474 +0.23(+5.91%)
Apr 15, 2002 4.038 4.038 3.953 3.972 14,695 -0.07(-1.63%)
Apr 12, 2002 3.719 4.038 3.615 4.038 216,497 +0.32(+8.59%)
Apr 11, 2002 3.728 3.756 3.719 3.719 68,687 -0.04(-1.00%)
Apr 10, 2002 3.615 3.756 3.615 3.756 35,568 +0.15(+4.17%)
Apr 09, 2002 3.559 3.606 3.559 3.606 15,867 +0.09(+2.67%)
Apr 08, 2002 3.334 3.512 3.287 3.512 51,116 -0.06(-1.58%)
Apr 05, 2002 3.568 3.709 3.381 3.568 89,027 -0.12(-3.31%)
Apr 04, 2002 3.756 3.756 3.653 3.690 15,441 -0.15(-3.91%)
Apr 03, 2002 3.944 3.944 3.831 3.841 19,168 -0.18(-4.44%)
Apr 02, 2002 4.085 4.085 4.019 4.019 13,630 -0.07(-1.61%)
Apr 01, 2002 3.662 4.122 3.662 4.085 34,503 +0.33(+8.75%)
Mar 29, 2002 3.634 3.756 3.512 3.756 46,430 +0.00(+0.00%)
Mar 28, 2002 3.634 3.756 3.512 3.756 46,430 +0.11(+3.09%)
Mar 27, 2002 3.897 3.944 3.521 3.643 47,495 -0.30(-7.62%)
Mar 26, 2002 3.991 3.991 3.756 3.944 41,531 -0.10(-2.55%)
Mar 25, 2002 4.132 4.132 4.038 4.047 15,973 -0.08(-1.82%)
Mar 22, 2002 4.357 4.357 3.991 4.122 28,965 -0.24(-5.59%)
Mar 21, 2002 3.991 4.367 3.991 4.367 34,503 +0.28(+6.90%)
Mar 20, 2002 4.113 4.122 4.038 4.085 17,997 -0.17(-3.97%)
Mar 19, 2002 4.385 4.385 4.226 4.254 46,430 -0.13(-3.00%)
Mar 18, 2002 4.395 4.413 4.367 4.385 24,386 +0.01(+0.21%)
Mar 15, 2002 4.244 4.413 4.244 4.376 81,466 +0.10(+2.42%)
Mar 14, 2002 4.179 4.291 4.132 4.273 18,955 +0.15(+3.64%)
Mar 13, 2002 4.498 4.498 4.038 4.122 74,863 -0.37(-8.16%)
Mar 12, 2002 4.601 4.676 4.432 4.489 140,462 +0.08(+1.70%)
Mar 11, 2002 4.460 4.686 4.404 4.413 275,707 +0.38(+9.30%)
Mar 08, 2002 3.756 4.038 3.756 4.038 33,757 +0.28(+7.50%)
Mar 07, 2002 3.841 4.160 3.756 3.756 202,653 -0.08(-2.20%)
Mar 06, 2002 2.845 3.888 2.845 3.841 203,505 +0.92(+31.51%)
Mar 05, 2002 2.930 2.930 2.911 2.920 9,371 +0.01(+0.32%)
Mar 04, 2002 2.883 2.967 2.836 2.911 36,846 +0.02(+0.65%)
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.