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

Hexcel Corp (NY: HXL )

68.16 +0.29 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2004 8.011 8.086 7.823 7.964 67,348 -0.09(-1.16%)
May 27, 2004 8.151 8.151 7.954 8.057 135,551 -0.12(-1.49%)
May 26, 2004 8.057 8.292 8.057 8.179 85,706 +0.03(+0.34%)
May 25, 2004 7.917 8.292 7.917 8.151 146,438 +0.22(+2.72%)
May 24, 2004 7.486 7.936 7.486 7.936 59,450 +0.44(+5.88%)
May 21, 2004 7.411 7.711 7.364 7.495 47,709 +0.05(+0.63%)
May 20, 2004 7.261 7.495 7.214 7.448 96,060 -0.06(-0.75%)
May 19, 2004 7.692 8.039 7.495 7.505 73,966 -0.19(-2.44%)
May 18, 2004 7.795 7.870 7.683 7.692 32,660 -0.06(-0.73%)
May 17, 2004 8.339 8.339 7.495 7.748 122,636 -0.59(-7.08%)
May 14, 2004 8.076 8.339 8.011 8.339 30,739 +0.22(+2.65%)
May 13, 2004 8.039 8.245 7.992 8.123 65,320 +0.16(+2.00%)
May 12, 2004 7.889 7.964 7.701 7.964 69,163 +0.03(+0.35%)
May 11, 2004 7.758 8.011 7.748 7.936 39,384 +0.14(+1.80%)
May 10, 2004 8.029 8.142 7.786 7.795 71,724 -0.18(-2.23%)
May 07, 2004 8.132 8.198 7.964 7.973 69,056 -0.14(-1.73%)
May 06, 2004 8.207 8.245 8.114 8.114 171,093 -0.14(-1.70%)
May 05, 2004 8.226 8.376 8.217 8.254 40,131 +0.08(+1.03%)
May 04, 2004 7.964 8.170 7.851 8.170 98,621 +0.18(+2.23%)
May 03, 2004 7.870 8.104 7.870 7.992 48,563 +0.12(+1.55%)
Apr 30, 2004 8.057 8.170 7.870 7.870 96,913 -0.09(-1.18%)
Apr 29, 2004 7.917 8.245 7.730 7.964 105,132 -0.01(-0.12%)
Apr 28, 2004 7.926 8.011 7.870 7.973 93,711 +0.03(+0.35%)
Apr 27, 2004 7.870 8.057 7.730 7.945 75,247 +0.07(+0.95%)
Apr 26, 2004 7.964 8.151 7.870 7.870 68,095 -0.09(-1.18%)
Apr 23, 2004 7.917 8.104 7.589 7.964 83,465 +0.38(+5.07%)
Apr 22, 2004 7.074 8.048 7.074 7.580 284,764 +0.89(+13.31%)
Apr 21, 2004 6.577 6.746 6.558 6.690 37,570 +0.02(+0.28%)
Apr 20, 2004 6.933 7.214 6.671 6.671 32,233 -0.22(-3.26%)
Apr 19, 2004 6.699 6.905 6.596 6.896 38,210 +0.24(+3.66%)
Apr 16, 2004 6.587 6.680 6.465 6.652 21,239 +0.08(+1.28%)
Apr 15, 2004 6.558 6.652 6.418 6.568 19,318 +0.07(+1.01%)
Apr 14, 2004 6.380 6.605 6.371 6.502 111,429 +0.12(+1.91%)
Apr 13, 2004 6.605 6.615 6.296 6.380 76,100 -0.15(-2.30%)
Apr 12, 2004 6.633 6.680 6.465 6.530 62,332 -0.03(-0.43%)
Apr 08, 2004 6.755 6.783 6.558 6.558 234,813 -0.19(-2.78%)
Apr 07, 2004 6.961 6.961 6.652 6.746 47,389 -0.26(-3.74%)
Apr 06, 2004 7.102 7.121 6.989 7.008 42,159 -0.03(-0.40%)
Apr 05, 2004 7.074 7.252 6.933 7.036 58,062 +0.06(+0.81%)
Apr 02, 2004 6.980 7.027 6.933 6.980 97,127 +0.09(+1.36%)
Apr 01, 2004 6.868 7.008 6.858 6.886 25,295 +0.07(+0.96%)
Mar 31, 2004 6.914 6.924 6.793 6.821 37,036 -0.11(-1.62%)
Mar 30, 2004 6.924 7.008 6.914 6.933 32,767 +0.00(+0.00%)
Mar 29, 2004 6.793 7.046 6.793 6.933 65,000 +0.23(+3.50%)
Mar 26, 2004 6.783 6.839 6.483 6.699 85,813 -0.07(-1.11%)
Mar 25, 2004 6.690 6.783 6.680 6.774 15,583 +0.09(+1.40%)
Mar 24, 2004 6.755 6.755 6.605 6.680 10,459 -0.07(-0.97%)
Mar 23, 2004 6.671 6.746 6.643 6.746 17,397 +0.11(+1.69%)
Mar 22, 2004 6.849 6.849 6.605 6.633 61,264 -0.22(-3.15%)
Mar 19, 2004 7.186 7.196 6.839 6.849 22,947 -0.24(-3.43%)
Mar 18, 2004 7.205 7.205 6.933 7.092 13,661 -0.11(-1.56%)
Mar 17, 2004 6.886 7.252 6.886 7.205 25,082 +0.37(+5.34%)
Mar 16, 2004 6.905 6.914 6.699 6.839 33,727 -0.07(-0.95%)
Mar 15, 2004 7.233 7.308 6.905 6.905 25,616 -0.32(-4.41%)
Mar 12, 2004 6.961 7.233 6.961 7.224 32,233 +0.27(+3.91%)
Mar 11, 2004 6.980 7.280 6.952 6.952 56,675 -0.07(-1.07%)
Mar 10, 2004 7.008 7.167 6.989 7.027 22,414 -0.02(-0.27%)
Mar 09, 2004 7.121 7.139 7.027 7.046 57,315 -0.07(-1.05%)
Mar 08, 2004 7.252 7.336 7.074 7.121 23,054 -0.12(-1.68%)
Mar 05, 2004 7.130 7.402 7.130 7.242 100,649 +0.11(+1.58%)
Mar 04, 2004 6.877 7.130 6.821 7.130 19,852 +0.21(+2.98%)
Mar 03, 2004 6.868 6.980 6.839 6.924 18,251 +0.02(+0.27%)
Mar 02, 2004 6.914 6.980 6.905 6.905 52,299 +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.