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

Hexcel Corp (NY: HXL )

60.51 -0.19 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2003 2.851 2.851 2.720 2.720 24,605 -0.14(-4.90%)
Mar 28, 2003 2.748 2.898 2.748 2.860 8,772 +0.10(+3.73%)
Mar 27, 2003 2.851 2.851 2.720 2.757 11,875 -0.05(-1.67%)
Mar 26, 2003 2.898 2.916 2.804 2.804 10,163 -0.09(-3.23%)
Mar 25, 2003 2.711 2.898 2.711 2.898 60,338 +0.09(+3.33%)
Mar 24, 2003 2.851 2.898 2.804 2.804 4,386 -0.06(-1.96%)
Mar 21, 2003 2.804 2.916 2.757 2.860 71,999 +0.19(+6.99%)
Mar 20, 2003 2.729 2.898 2.673 2.673 46,537 -0.11(-4.03%)
Mar 19, 2003 2.692 2.786 2.683 2.786 5,670 +0.04(+1.36%)
Mar 18, 2003 2.757 2.898 2.683 2.748 16,689 -0.20(-6.67%)
Mar 17, 2003 2.692 2.944 2.692 2.944 18,507 +0.23(+8.62%)
Mar 14, 2003 2.795 2.795 2.711 2.711 12,623 -0.08(-3.01%)
Mar 13, 2003 2.711 2.795 2.701 2.795 20,540 +0.08(+3.10%)
Mar 12, 2003 2.711 2.739 2.673 2.711 15,084 -0.04(-1.36%)
Mar 11, 2003 2.739 2.757 2.711 2.748 8,344 +0.03(+1.03%)
Mar 10, 2003 2.729 2.729 2.711 2.720 10,912 -0.04(-1.36%)
Mar 07, 2003 2.757 2.804 2.711 2.757 18,187 +0.03(+1.03%)
Mar 06, 2003 2.664 2.729 2.655 2.729 19,470 +0.03(+1.04%)
Mar 05, 2003 2.655 2.711 2.645 2.701 14,763 +0.04(+1.40%)
Mar 04, 2003 2.664 2.683 2.636 2.664 12,195 -0.01(-0.35%)
Mar 03, 2003 2.739 2.757 2.664 2.673 25,996 -0.04(-1.38%)
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%)
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.