Hexcel Corp (NY: HXL )

56.15 USD +0.70 (+1.26%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.70 15.48 14.62 15.25 293,700 +0.32(+2.14%)
Nov 29, 2004 14.97 14.99 14.35 14.93 393,600 -0.14(-0.93%)
Nov 26, 2004 15.10 15.48 15.00 15.07 248,600 -0.21(-1.37%)
Nov 24, 2004 16.61 16.61 14.08 15.28 1,523,800 -1.33(-8.01%)
Nov 23, 2004 16.50 17.15 16.20 16.61 325,200 +0.01(+0.06%)
Nov 22, 2004 16.28 16.74 16.00 16.60 217,700 +0.22(+1.34%)
Nov 19, 2004 16.83 16.85 16.00 16.38 243,100 -0.45(-2.67%)
Nov 18, 2004 17.20 17.20 16.75 16.83 163,100 -0.38(-2.21%)
Nov 17, 2004 17.45 17.75 16.76 17.21 233,700 -0.26(-1.49%)
Nov 16, 2004 17.72 17.75 17.37 17.47 112,600 -0.27(-1.52%)
Nov 15, 2004 17.75 17.75 17.64 17.74 167,800 -0.01(-0.06%)
Nov 12, 2004 17.50 17.92 17.50 17.75 320,900 +0.30(+1.72%)
Nov 11, 2004 17.30 17.65 17.22 17.45 226,300 +0.10(+0.58%)
Nov 10, 2004 17.30 17.50 17.25 17.35 261,100 +0.05(+0.29%)
Nov 09, 2004 17.25 17.39 17.10 17.30 181,500 +0.03(+0.17%)
Nov 08, 2004 17.10 17.57 17.00 17.27 350,200 +0.27(+1.59%)
Nov 05, 2004 17.00 17.10 16.60 17.00 237,400 +0.08(+0.47%)
Nov 04, 2004 16.03 17.00 15.96 16.92 511,400 +0.97(+6.08%)
Nov 03, 2004 16.00 16.10 15.77 15.95 319,200 +0.22(+1.40%)
Nov 02, 2004 15.77 15.92 15.72 15.73 150,100 +0.01(+0.06%)
Nov 01, 2004 15.70 16.00 15.61 15.72 318,300 +0.22(+1.42%)
Oct 29, 2004 15.30 15.75 15.28 15.50 264,600 +0.17(+1.11%)
Oct 28, 2004 15.33 15.51 15.00 15.33 117,800 -0.10(-0.65%)
Oct 27, 2004 15.47 15.68 15.35 15.43 96,500 -0.01(-0.06%)
Oct 26, 2004 15.55 15.55 15.00 15.44 115,100 -0.15(-0.96%)
Oct 25, 2004 15.57 15.64 15.31 15.59 147,400 +0.09(+0.58%)
Oct 22, 2004 15.23 15.60 15.08 15.50 279,400 +0.30(+1.97%)
Oct 21, 2004 15.00 15.25 14.55 15.20 281,500 +0.25(+1.67%)
Oct 20, 2004 14.80 15.10 14.74 14.95 230,400 +0.14(+0.95%)
Oct 19, 2004 14.75 15.00 14.49 14.81 224,800 +0.08(+0.54%)
Oct 18, 2004 14.65 14.75 14.45 14.73 62,600 +0.13(+0.89%)
Oct 15, 2004 14.60 14.80 14.50 14.60 77,800 +0.00(+0.00%)
Oct 14, 2004 14.68 14.74 14.35 14.60 47,000 -0.12(-0.82%)
Oct 13, 2004 14.88 14.92 14.62 14.72 199,000 -0.13(-0.88%)
Oct 12, 2004 14.89 14.90 14.45 14.85 132,300 -0.05(-0.34%)
Oct 11, 2004 14.29 14.94 14.23 14.90 245,100 +0.66(+4.63%)
Oct 08, 2004 14.65 14.65 14.09 14.24 134,400 -0.42(-2.86%)
Oct 07, 2004 15.00 15.00 14.61 14.66 186,500 -0.23(-1.54%)
Oct 06, 2004 14.46 15.00 14.46 14.89 232,000 +0.61(+4.27%)
Oct 05, 2004 14.25 14.40 14.08 14.28 110,900 +0.10(+0.71%)
Oct 04, 2004 14.12 14.32 13.95 14.18 173,100 +0.11(+0.78%)
Oct 01, 2004 13.92 14.09 13.90 14.07 82,800 +0.25(+1.81%)
Sep 30, 2004 13.65 14.04 13.65 13.82 128,300 +0.13(+0.95%)
Sep 29, 2004 13.55 13.70 13.48 13.69 63,200 +0.10(+0.74%)
Sep 28, 2004 12.96 13.65 12.90 13.59 95,500 +0.53(+4.06%)
Sep 27, 2004 13.37 13.37 12.95 13.06 98,600 -0.41(-3.04%)
Sep 24, 2004 13.50 13.84 13.35 13.47 62,400 -0.03(-0.22%)
Sep 23, 2004 13.60 13.65 13.17 13.50 64,200 -0.05(-0.37%)
Sep 22, 2004 13.45 13.70 13.20 13.55 79,700 -0.10(-0.73%)
Sep 21, 2004 13.50 13.77 13.50 13.65 98,800 -0.05(-0.36%)
Sep 20, 2004 13.62 13.75 13.38 13.70 82,100 +0.18(+1.33%)
Sep 17, 2004 13.90 13.90 13.43 13.52 87,100 -0.35(-2.52%)
Sep 16, 2004 13.45 14.04 13.45 13.87 91,700 +0.37(+2.74%)
Sep 15, 2004 14.00 14.03 13.44 13.50 84,600 -0.56(-3.98%)
Sep 14, 2004 13.79 14.16 13.70 14.06 135,500 +0.32(+2.33%)
Sep 13, 2004 13.75 14.10 13.55 13.74 115,400 +0.04(+0.29%)
Sep 10, 2004 13.30 14.05 13.30 13.70 220,200 +0.15(+1.11%)
Sep 09, 2004 13.07 13.68 13.02 13.55 219,600 +0.43(+3.28%)
Sep 08, 2004 13.10 13.12 12.90 13.12 112,300 +0.02(+0.15%)
Sep 07, 2004 13.20 13.32 13.01 13.10 100,600 +0.11(+0.85%)
Sep 03, 2004 13.14 13.14 12.90 12.99 125,100 -0.25(-1.89%)
Sep 02, 2004 13.15 13.29 13.00 13.24 30,700 +0.14(+1.07%)
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.