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

Hexcel Corp (NY: HXL )

61.23 +0.72 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 31, 2002 4.375 4.487 4.356 4.375 27,494 -0.21(-4.49%)
May 28, 2002 4.533 4.580 4.393 4.580 11,233 +0.10(+2.30%)
May 27, 2002 4.571 4.571 4.477 4.477 14,656 +0.00(+0.00%)
May 24, 2002 4.571 4.571 4.477 4.477 14,656 -0.09(-2.05%)
May 23, 2002 4.300 4.580 4.300 4.571 38,834 +0.33(+7.71%)
May 22, 2002 4.300 4.300 3.973 4.244 62,370 -0.14(-3.20%)
May 21, 2002 4.487 4.487 4.384 4.384 37,443 -0.08(-1.88%)
May 20, 2002 4.477 4.515 4.468 4.468 5,670 -0.02(-0.42%)
May 17, 2002 4.449 4.496 4.440 4.487 150,524 +0.00(+0.00%)
May 16, 2002 4.468 4.496 4.440 4.487 10,912 +0.03(+0.63%)
May 15, 2002 4.608 4.655 4.459 4.459 11,768 -0.20(-4.22%)
May 14, 2002 4.608 4.674 4.608 4.655 58,947 +0.04(+0.81%)
May 13, 2002 4.440 4.618 4.309 4.618 30,489 +0.22(+5.11%)
May 10, 2002 4.440 4.440 4.300 4.393 69,324 -0.05(-1.05%)
May 09, 2002 4.440 4.477 4.393 4.440 74,352 +0.00(+0.00%)
May 08, 2002 4.440 4.468 4.347 4.440 107,731 +0.00(+0.00%)
May 07, 2002 4.627 4.664 4.347 4.440 126,881 -0.14(-3.06%)
May 06, 2002 4.814 4.814 4.440 4.580 74,245 -0.23(-4.85%)
May 03, 2002 4.814 4.879 4.767 4.814 107,945 +0.04(+0.78%)
May 02, 2002 4.477 5.048 4.477 4.776 210,969 +0.38(+8.72%)
May 01, 2002 4.272 4.393 4.206 4.393 166,036 +0.11(+2.62%)
Apr 30, 2002 4.160 4.281 4.113 4.281 41,509 +0.21(+5.29%)
Apr 29, 2002 4.094 4.206 3.973 4.066 57,021 -0.03(-0.68%)
Apr 26, 2002 4.234 4.300 4.019 4.094 257,399 -0.15(-3.52%)
Apr 25, 2002 4.206 4.300 4.206 4.244 15,512 +0.04(+0.89%)
Apr 24, 2002 4.253 4.318 4.206 4.206 191,070 -0.07(-1.75%)
Apr 23, 2002 3.917 4.281 3.917 4.281 144,640 +0.36(+9.31%)
Apr 22, 2002 4.150 4.150 3.739 3.917 34,662 -0.22(-5.42%)
Apr 19, 2002 4.178 4.178 4.141 4.141 14,121 +0.06(+1.37%)
Apr 18, 2002 4.160 4.160 4.075 4.085 18,400 -0.07(-1.58%)
Apr 17, 2002 4.160 4.197 4.150 4.150 14,335 -0.04(-0.89%)
Apr 16, 2002 3.926 4.188 3.926 4.188 27,601 +0.23(+5.91%)
Apr 15, 2002 4.019 4.019 3.935 3.954 14,763 -0.07(-1.63%)
Apr 12, 2002 3.702 4.019 3.599 4.019 217,495 +0.32(+8.59%)
Apr 11, 2002 3.711 3.739 3.702 3.702 69,003 -0.04(-1.00%)
Apr 10, 2002 3.599 3.739 3.599 3.739 35,732 +0.15(+4.17%)
Apr 09, 2002 3.543 3.589 3.543 3.589 15,940 +0.09(+2.67%)
Apr 08, 2002 3.318 3.496 3.272 3.496 51,351 -0.06(-1.58%)
Apr 05, 2002 3.552 3.692 3.365 3.552 89,437 -0.12(-3.31%)
Apr 04, 2002 3.739 3.739 3.636 3.674 15,512 -0.15(-3.91%)
Apr 03, 2002 3.926 3.926 3.814 3.823 19,256 -0.18(-4.44%)
Apr 02, 2002 4.066 4.066 4.001 4.001 13,693 -0.07(-1.61%)
Apr 01, 2002 3.645 4.103 3.645 4.066 34,662 +0.33(+8.75%)
Mar 29, 2002 3.617 3.739 3.496 3.739 46,644 +0.00(+0.00%)
Mar 28, 2002 3.617 3.739 3.496 3.739 46,644 +0.11(+3.09%)
Mar 27, 2002 3.879 3.926 3.505 3.627 47,714 -0.30(-7.62%)
Mar 26, 2002 3.973 3.973 3.739 3.926 41,723 -0.10(-2.55%)
Mar 25, 2002 4.113 4.113 4.019 4.029 16,047 -0.07(-1.82%)
Mar 22, 2002 4.337 4.337 3.973 4.103 29,099 -0.24(-5.59%)
Mar 21, 2002 3.973 4.347 3.973 4.347 34,662 +0.28(+6.90%)
Mar 20, 2002 4.094 4.103 4.019 4.066 18,080 -0.17(-3.97%)
Mar 19, 2002 4.365 4.365 4.206 4.234 46,644 -0.13(-3.00%)
Mar 18, 2002 4.375 4.393 4.347 4.365 24,498 +0.01(+0.21%)
Mar 15, 2002 4.225 4.393 4.225 4.356 81,841 +0.10(+2.42%)
Mar 14, 2002 4.160 4.272 4.113 4.253 19,042 +0.15(+3.64%)
Mar 13, 2002 4.477 4.477 4.019 4.103 75,208 -0.36(-8.16%)
Mar 12, 2002 4.580 4.655 4.412 4.468 141,109 +0.07(+1.70%)
Mar 11, 2002 4.440 4.664 4.384 4.393 276,977 +0.37(+9.30%)
Mar 08, 2002 3.739 4.019 3.739 4.019 33,913 +0.28(+7.50%)
Mar 07, 2002 3.823 4.141 3.739 3.739 203,587 -0.08(-2.20%)
Mar 06, 2002 2.832 3.870 2.832 3.823 204,443 +0.92(+31.51%)
Mar 05, 2002 2.916 2.916 2.898 2.907 9,414 +0.01(+0.32%)
Mar 04, 2002 2.870 2.954 2.823 2.898 37,015 +0.02(+0.65%)
Mar 01, 2002 2.851 2.898 2.851 2.879 115,433 +0.06(+1.99%)
Feb 28, 2002 2.851 2.851 2.804 2.823 19,256 +0.01(+0.33%)
Feb 27, 2002 2.879 2.879 2.767 2.814 25,461 -0.07(-2.27%)
Feb 26, 2002 2.888 2.888 2.851 2.879 19,363 +0.03(+0.98%)
Feb 25, 2002 2.748 2.851 2.711 2.851 39,690 +0.09(+3.39%)
Feb 22, 2002 2.720 2.757 2.524 2.757 59,375 +0.05(+1.72%)
Feb 21, 2002 2.898 2.944 2.701 2.711 67,826 -0.23(-7.94%)
Feb 20, 2002 2.879 2.991 2.879 2.944 55,416 +0.07(+2.27%)
Feb 19, 2002 2.982 2.982 2.879 2.879 23,857 -0.10(-3.45%)
Feb 18, 2002 2.683 2.991 2.655 2.982 60,017 +0.00(+0.00%)
Feb 15, 2002 2.683 2.991 2.655 2.982 60,017 +0.30(+11.15%)
Feb 14, 2002 2.711 2.757 2.683 2.683 20,540 +0.02(+0.70%)
Feb 13, 2002 2.664 2.664 2.571 2.664 43,006 +0.05(+1.79%)
Feb 12, 2002 2.627 2.701 2.617 2.617 19,684 -0.01(-0.36%)
Feb 11, 2002 2.505 2.627 2.477 2.627 32,843 +0.11(+4.46%)
Feb 08, 2002 2.299 2.514 2.281 2.514 33,378 +0.21(+9.35%)
Feb 07, 2002 2.159 2.309 2.159 2.299 38,727 +0.09(+4.24%)
Feb 06, 2002 2.262 2.281 2.206 2.206 329,933 -0.07(-3.28%)
Feb 05, 2002 2.206 2.384 2.206 2.281 194,493 +0.07(+3.39%)
Feb 04, 2002 2.290 2.337 2.197 2.206 523,571 -0.08(-3.67%)
Feb 01, 2002 2.337 2.356 2.243 2.290 173,632 -0.02(-0.81%)
Jan 31, 2002 2.327 2.327 2.281 2.309 82,269 +0.05(+2.07%)
Jan 30, 2002 2.243 2.327 2.197 2.262 101,205 +0.07(+3.42%)
Jan 29, 2002 2.384 2.384 2.169 2.187 44,932 -0.15(-6.40%)
Jan 28, 2002 2.225 2.384 2.215 2.337 51,030 +0.19(+8.70%)
Jan 25, 2002 2.290 2.384 2.103 2.150 62,049 -0.07(-3.36%)
Jan 24, 2002 2.103 2.225 2.010 2.225 496,719 +0.12(+5.78%)
Jan 23, 2002 2.112 2.112 2.056 2.103 94,037 +0.00(+0.00%)
Jan 22, 2002 2.243 2.243 2.103 2.103 146,030 -0.05(-2.17%)
Jan 21, 2002 2.103 2.290 2.103 2.150 41,937 +0.00(+0.00%)
Jan 18, 2002 2.103 2.290 2.103 2.150 41,937 +0.05(+2.22%)
Jan 17, 2002 2.103 2.131 2.056 2.103 209,685 +0.05(+2.27%)
Jan 16, 2002 2.010 2.122 2.000 2.056 42,258 +0.02(+0.92%)
Jan 15, 2002 2.103 2.225 2.019 2.038 249,910 -0.07(-3.11%)
Jan 14, 2002 2.505 2.655 2.056 2.103 199,843 -0.37(-15.09%)
Jan 11, 2002 2.608 2.617 2.477 2.477 106,982 -0.08(-3.28%)
Jan 10, 2002 2.571 2.664 2.524 2.561 82,376 -0.32(-11.04%)
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.