Hexcel Corp (NY: HXL )

57.20 USD -0.17 (-0.30%)
Official Closing Price Updated: 5:28 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.170 7.550 7.160 7.550 23,300 +0.35(+4.86%)
Feb 26, 2004 7.220 7.280 7.180 7.200 17,000 -0.10(-1.37%)
Feb 25, 2004 7.270 7.390 7.200 7.300 77,600 +0.03(+0.41%)
Feb 24, 2004 7.200 7.350 7.160 7.270 33,200 +0.03(+0.41%)
Feb 23, 2004 7.390 7.490 7.230 7.240 44,600 -0.20(-2.69%)
Feb 20, 2004 7.600 7.600 7.400 7.440 41,200 -0.11(-1.46%)
Feb 19, 2004 7.800 7.890 7.550 7.550 19,700 -0.25(-3.21%)
Feb 18, 2004 7.350 7.840 7.340 7.800 58,800 +0.53(+7.29%)
Feb 17, 2004 7.370 7.460 7.250 7.270 27,700 -0.20(-2.68%)
Feb 13, 2004 7.630 7.650 7.430 7.470 15,900 -0.12(-1.58%)
Feb 12, 2004 7.620 7.650 7.580 7.590 34,200 +0.02(+0.26%)
Feb 11, 2004 7.650 7.700 7.490 7.570 20,400 -0.03(-0.39%)
Feb 10, 2004 7.520 7.700 7.520 7.600 42,800 +0.11(+1.47%)
Feb 09, 2004 7.550 7.600 7.480 7.490 160,400 +0.01(+0.13%)
Feb 06, 2004 7.420 7.620 7.410 7.480 71,900 +0.13(+1.77%)
Feb 05, 2004 7.400 7.470 7.320 7.350 56,400 -0.05(-0.68%)
Feb 04, 2004 7.910 7.910 7.250 7.400 93,300 -0.51(-6.45%)
Feb 03, 2004 7.910 7.930 7.650 7.910 57,000 +0.01(+0.13%)
Feb 02, 2004 7.610 8.140 7.500 7.900 62,500 +0.30(+3.95%)
Jan 30, 2004 7.800 7.850 7.600 7.600 74,600 -0.26(-3.31%)
Jan 29, 2004 7.800 7.870 7.750 7.860 92,400 +0.05(+0.64%)
Jan 28, 2004 8.140 8.140 7.780 7.810 78,200 -0.33(-4.05%)
Jan 27, 2004 8.580 8.580 7.750 8.140 199,000 -0.54(-6.22%)
Jan 26, 2004 8.000 8.700 7.900 8.680 99,000 +0.65(+8.09%)
Jan 23, 2004 8.000 8.030 7.900 8.030 117,100 +0.03(+0.37%)
Jan 22, 2004 8.120 8.170 7.830 8.000 301,800 -0.17(-2.08%)
Jan 21, 2004 8.170 8.200 8.130 8.170 120,800 +0.00(+0.00%)
Jan 20, 2004 8.200 8.250 8.120 8.170 73,700 +0.00(+0.00%)
Jan 16, 2004 8.200 8.200 8.130 8.170 163,000 -0.03(-0.37%)
Jan 15, 2004 8.250 8.260 8.050 8.200 72,300 -0.05(-0.61%)
Jan 14, 2004 8.280 8.340 8.060 8.250 103,100 -0.08(-0.96%)
Jan 13, 2004 7.400 8.330 7.400 8.330 275,200 +0.93(+12.57%)
Jan 12, 2004 7.250 7.490 7.200 7.400 425,100 +0.15(+2.07%)
Jan 09, 2004 7.250 7.370 7.210 7.250 137,200 -0.09(-1.23%)
Jan 08, 2004 7.370 7.370 7.250 7.340 58,500 -0.03(-0.41%)
Jan 07, 2004 7.380 7.380 7.330 7.370 23,000 -0.01(-0.14%)
Jan 06, 2004 7.330 7.400 7.330 7.380 77,500 +0.00(+0.00%)
Jan 05, 2004 7.380 7.380 7.250 7.380 62,200 +0.00(+0.00%)
Jan 02, 2004 7.480 7.520 7.300 7.380 91,700 -0.03(-0.40%)
Dec 31, 2003 7.500 7.530 7.310 7.410 59,200 -0.04(-0.54%)
Dec 30, 2003 7.540 7.540 7.400 7.450 26,200 -0.09(-1.19%)
Dec 29, 2003 7.450 7.540 7.410 7.540 41,300 +0.23(+3.15%)
Dec 26, 2003 7.120 7.450 7.120 7.310 21,300 +0.11(+1.53%)
Dec 24, 2003 7.420 7.420 7.190 7.200 18,100 -0.18(-2.44%)
Dec 23, 2003 7.070 7.380 7.000 7.380 56,900 +0.13(+1.79%)
Dec 22, 2003 7.350 7.350 7.000 7.250 39,200 -0.12(-1.63%)
Dec 19, 2003 7.330 7.400 7.170 7.370 35,400 +0.14(+1.94%)
Dec 18, 2003 7.480 7.500 7.480 7.230 46,900 -0.21(-2.82%)
Dec 17, 2003 7.420 7.440 7.340 7.440 27,800 +0.00(+0.00%)
Dec 16, 2003 7.170 7.440 7.150 7.440 27,900 +0.22(+3.05%)
Dec 15, 2003 7.400 7.430 7.190 7.220 22,700 -0.17(-2.30%)
Dec 12, 2003 7.450 7.550 7.340 7.390 32,200 -0.06(-0.81%)
Dec 11, 2003 7.250 7.540 7.210 7.450 51,900 +0.17(+2.34%)
Dec 10, 2003 7.250 7.330 7.240 7.280 55,100 -0.02(-0.27%)
Dec 09, 2003 7.260 7.320 7.240 7.300 101,800 +0.09(+1.25%)
Dec 08, 2003 6.990 7.210 6.990 7.210 103,500 +0.32(+4.64%)
Dec 05, 2003 6.800 6.860 6.800 6.890 37,600 -0.03(-0.43%)
Dec 04, 2003 6.680 6.920 6.600 6.920 76,000 +0.22(+3.28%)
Dec 03, 2003 6.740 6.870 6.600 6.700 58,200 -0.03(-0.45%)
Dec 02, 2003 6.850 6.970 6.730 6.730 61,200 -0.12(-1.75%)
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.