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

Hexcel Corp (NY: HXL )

73.28 +0.63 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2003 2.764 2.811 2.717 2.717 38,850 -0.07(-2.68%)
Feb 27, 2003 2.801 2.801 2.745 2.792 5,977 +0.00(+0.00%)
Feb 26, 2003 2.801 2.801 2.717 2.792 5,977 -0.02(-0.67%)
Feb 25, 2003 2.736 2.811 2.717 2.811 4,376 +0.07(+2.39%)
Feb 24, 2003 2.904 2.904 2.736 2.745 10,459 -0.07(-2.33%)
Feb 21, 2003 2.764 2.811 2.689 2.811 11,420 +0.09(+3.45%)
Feb 20, 2003 2.661 2.726 2.661 2.717 6,190 +0.05(+1.75%)
Feb 19, 2003 2.698 2.698 2.642 2.670 2,775 +0.00(+0.00%)
Feb 18, 2003 2.623 2.670 2.605 2.670 2,348 +0.07(+2.52%)
Feb 14, 2003 2.642 2.689 2.595 2.605 11,954 -0.05(-1.77%)
Feb 13, 2003 2.708 2.708 2.623 2.651 10,353 -0.07(-2.41%)
Feb 12, 2003 2.623 2.717 2.558 2.717 17,824 +0.09(+3.57%)
Feb 11, 2003 2.623 2.623 2.530 2.623 21,987 +0.05(+1.82%)
Feb 10, 2003 2.436 2.577 2.436 2.577 7,898 +0.13(+5.36%)
Feb 07, 2003 2.436 2.445 2.436 2.445 7,578 +0.01(+0.38%)
Feb 06, 2003 2.539 2.567 2.436 2.436 63,399 -0.10(-4.06%)
Feb 05, 2003 2.577 2.586 2.548 2.539 48,883 -0.05(-1.81%)
Feb 04, 2003 2.586 2.586 2.577 2.586 14,409 +0.00(+0.00%)
Feb 03, 2003 2.623 2.698 2.586 2.586 53,900 -0.11(-4.17%)
Jan 31, 2003 2.623 2.698 2.623 2.698 7,044 +0.03(+1.05%)
Jan 30, 2003 2.670 2.708 2.670 2.670 13,341 -0.04(-1.38%)
Jan 29, 2003 2.811 2.811 2.680 2.708 26,790 -0.09(-3.34%)
Jan 28, 2003 2.764 2.811 2.670 2.801 18,785 +0.04(+1.36%)
Jan 27, 2003 2.811 2.858 2.764 2.764 150,280 -0.10(-3.59%)
Jan 24, 2003 2.923 2.933 2.811 2.867 224,993 -0.05(-1.61%)
Jan 23, 2003 2.858 2.923 2.792 2.914 376,128 +0.06(+1.97%)
Jan 22, 2003 2.867 2.876 2.858 2.858 5,443 +0.00(+0.00%)
Jan 21, 2003 2.895 2.895 2.858 2.858 9,072 -0.05(-1.61%)
Jan 17, 2003 2.951 2.951 2.858 2.904 9,392 -0.08(-2.82%)
Jan 16, 2003 2.961 2.998 2.904 2.989 61,691 +0.04(+1.27%)
Jan 15, 2003 2.961 2.961 2.951 2.951 12,381 -0.01(-0.32%)
Jan 14, 2003 2.979 2.979 2.951 2.961 11,527 -0.03(-0.94%)
Jan 13, 2003 2.970 2.989 2.951 2.989 16,116 +0.01(+0.31%)
Jan 10, 2003 3.045 3.073 2.904 2.979 40,985 -0.07(-2.15%)
Jan 09, 2003 3.045 3.045 2.998 3.045 45,468 +0.03(+0.93%)
Jan 08, 2003 3.017 3.082 2.942 3.017 25,295 +0.00(+0.00%)
Jan 07, 2003 2.904 3.045 2.867 3.017 22,947 +0.08(+2.88%)
Jan 06, 2003 2.904 2.951 2.886 2.933 10,886 +0.05(+1.62%)
Jan 03, 2003 2.876 2.904 2.858 2.886 19,318 +0.00(+0.00%)
Jan 02, 2003 2.829 2.886 2.820 2.886 8,218 +0.07(+2.67%)
Dec 31, 2002 2.764 2.858 2.623 2.811 154,549 -0.01(-0.33%)
Dec 30, 2002 2.858 2.858 2.811 2.820 62,225 -0.04(-1.31%)
Dec 27, 2002 2.895 2.951 2.820 2.858 120,288 -0.05(-1.61%)
Dec 26, 2002 2.858 2.904 2.811 2.904 94,138 +0.07(+2.65%)
Dec 24, 2002 2.801 2.895 2.801 2.829 38,530 +0.03(+1.00%)
Dec 23, 2002 2.764 2.839 2.726 2.801 25,189 +0.07(+2.40%)
Dec 20, 2002 2.670 2.811 2.623 2.736 753,857 +0.02(+0.69%)
Dec 19, 2002 2.295 2.858 2.295 2.717 383,706 +0.42(+18.37%)
Dec 18, 2002 2.530 2.530 2.295 2.295 27,643 -0.14(-5.77%)
Dec 17, 2002 2.314 2.436 2.314 2.436 12,274 +0.14(+6.12%)
Dec 16, 2002 2.164 2.295 2.164 2.295 9,926 +0.14(+6.52%)
Dec 13, 2002 2.333 2.333 2.155 2.155 9,499 -0.18(-7.63%)
Dec 12, 2002 2.389 2.389 2.249 2.333 18,891 +0.03(+1.22%)
Dec 11, 2002 2.342 2.370 2.305 2.305 25,082 +0.19(+8.85%)
Dec 10, 2002 2.071 2.202 2.071 2.117 9,285 +0.06(+2.73%)
Dec 09, 2002 2.108 2.146 1.968 2.061 27,003 -0.14(-6.38%)
Dec 06, 2002 2.155 2.473 2.127 2.202 48,883 -0.23(-9.62%)
Dec 05, 2002 2.483 2.577 2.389 2.436 18,464 -0.06(-2.26%)
Dec 04, 2002 2.567 2.567 2.342 2.492 18,998 -0.04(-1.48%)
Dec 03, 2002 2.811 2.923 2.530 2.530 74,072 -0.16(-5.92%)
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.