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: 4:10 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 (%)
May 30, 2003 3.085 3.178 3.075 3.085 28,671 +0.04(+1.23%)
May 29, 2003 3.085 3.131 3.019 3.047 27,601 +0.06(+1.87%)
May 28, 2003 2.926 2.991 2.898 2.991 125,597 +0.05(+1.59%)
May 27, 2003 2.935 2.944 2.916 2.944 4,065 +0.01(+0.32%)
May 23, 2003 2.916 2.944 2.879 2.935 27,280 -0.01(-0.32%)
May 22, 2003 2.944 2.944 2.916 2.944 10,912 +0.01(+0.32%)
May 21, 2003 2.757 2.935 2.757 2.935 9,307 +0.18(+6.44%)
May 20, 2003 2.804 3.038 2.711 2.757 57,235 -0.05(-1.67%)
May 19, 2003 2.860 2.860 2.617 2.804 29,741 -0.05(-1.64%)
May 16, 2003 3.225 3.281 2.851 2.851 70,501 -0.42(-12.86%)
May 15, 2003 3.206 3.318 3.206 3.272 21,717 +0.05(+1.45%)
May 14, 2003 3.318 3.328 3.225 3.225 25,247 -0.09(-2.82%)
May 13, 2003 3.365 3.365 3.272 3.318 9,842 -0.05(-1.39%)
May 12, 2003 3.412 3.412 3.225 3.365 30,917 +0.00(+0.00%)
May 09, 2003 3.346 3.365 3.328 3.365 47,821 +0.05(+1.41%)
May 08, 2003 3.337 3.365 3.318 3.318 9,628 -0.05(-1.39%)
May 07, 2003 3.365 3.365 3.346 3.365 58,305 -0.04(-1.10%)
May 06, 2003 3.477 3.496 3.402 3.402 22,038 -0.07(-2.15%)
May 05, 2003 3.552 3.636 3.412 3.477 47,500 -0.07(-2.11%)
May 02, 2003 3.505 3.636 3.505 3.552 19,684 +0.05(+1.33%)
May 01, 2003 3.599 3.617 3.505 3.505 9,949 -0.10(-2.85%)
Apr 30, 2003 3.412 3.608 3.412 3.608 20,968 +0.20(+5.75%)
Apr 29, 2003 3.459 3.505 3.365 3.412 21,182 -0.05(-1.35%)
Apr 28, 2003 3.178 3.459 3.178 3.459 15,298 +0.28(+8.82%)
Apr 25, 2003 3.225 3.225 3.085 3.178 10,698 -0.05(-1.45%)
Apr 24, 2003 3.356 3.412 3.225 3.225 8,237 -0.14(-4.17%)
Apr 23, 2003 3.459 3.459 3.356 3.365 5,456 +0.00(+0.00%)
Apr 22, 2003 3.038 3.365 3.038 3.365 20,433 +0.33(+10.77%)
Apr 21, 2003 3.300 3.300 3.038 3.038 28,992 -0.33(-9.72%)
Apr 17, 2003 3.449 3.449 3.253 3.365 14,014 -0.07(-2.17%)
Apr 16, 2003 3.459 3.459 3.440 3.440 3,316 +0.02(+0.55%)
Apr 15, 2003 3.459 3.459 3.412 3.421 3,102 -0.06(-1.61%)
Apr 14, 2003 3.225 3.477 3.225 3.477 5,991 +0.28(+8.77%)
Apr 11, 2003 3.505 3.505 3.159 3.197 11,554 -0.29(-8.31%)
Apr 10, 2003 3.318 3.505 3.318 3.487 25,461 +0.21(+6.57%)
Apr 09, 2003 3.131 3.309 3.131 3.272 13,693 +0.19(+6.06%)
Apr 08, 2003 3.000 3.085 3.000 3.085 9,521 +0.09(+3.12%)
Apr 07, 2003 2.991 3.085 2.972 2.991 15,940 +0.05(+1.59%)
Apr 04, 2003 2.944 2.972 2.898 2.944 21,503 +0.04(+1.29%)
Apr 03, 2003 2.851 2.944 2.814 2.907 19,256 +0.05(+1.63%)
Apr 02, 2003 2.823 2.860 2.804 2.860 11,126 +0.06(+2.00%)
Apr 01, 2003 2.720 2.804 2.720 2.804 13,693 +0.08(+3.09%)
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%)
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.