Skip to main content

Hexcel Corp (NY: HXL )

60.98 +0.28 (+0.46%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 10.85 10.85 10.67 10.82 131,053 +0.00(+0.00%)
Jun 29, 2004 11.02 11.12 10.75 10.82 110,833 -0.29(-2.61%)
Jun 28, 2004 11.10 11.31 11.02 11.11 206,475 +0.11(+1.02%)
Jun 25, 2004 10.14 11.07 10.14 11.00 277,084 +0.91(+8.98%)
Jun 24, 2004 9.955 10.19 9.880 10.10 111,903 +0.19(+1.89%)
Jun 23, 2004 9.581 10.00 9.581 9.908 203,373 +0.23(+2.42%)
Jun 22, 2004 9.581 9.768 9.394 9.674 130,197 +0.17(+1.77%)
Jun 21, 2004 9.534 9.609 9.394 9.506 206,475 -0.09(-0.97%)
Jun 18, 2004 9.628 9.796 9.347 9.600 143,035 +0.07(+0.69%)
Jun 17, 2004 9.478 9.674 9.422 9.534 49,746 +0.06(+0.59%)
Jun 16, 2004 9.441 9.572 9.310 9.478 29,206 +0.04(+0.40%)
Jun 15, 2004 9.366 9.628 9.329 9.441 110,298 +0.02(+0.20%)
Jun 14, 2004 9.347 9.497 9.067 9.422 106,768 -0.21(-2.14%)
Jun 10, 2004 9.805 9.927 9.441 9.628 66,222 -0.14(-1.44%)
Jun 09, 2004 9.703 9.815 9.067 9.768 156,408 +0.07(+0.67%)
Jun 08, 2004 8.693 9.703 8.693 9.703 207,438 +1.06(+12.22%)
Jun 07, 2004 8.020 8.646 8.011 8.646 100,991 +0.63(+7.81%)
Jun 04, 2004 7.945 8.216 7.945 8.020 187,540 +0.12(+1.54%)
Jun 03, 2004 8.198 8.198 7.852 7.899 43,006 -0.28(-3.43%)
Jun 02, 2004 7.899 8.188 7.889 8.179 89,223 +0.21(+2.70%)
Jun 01, 2004 7.955 7.964 7.805 7.964 54,774 +0.02(+0.24%)
May 28, 2004 7.992 8.067 7.805 7.945 67,505 -0.09(-1.16%)
May 27, 2004 8.132 8.132 7.936 8.039 135,867 -0.12(-1.49%)
May 26, 2004 8.039 8.272 8.039 8.160 85,906 +0.03(+0.34%)
May 25, 2004 7.899 8.272 7.899 8.132 146,779 +0.21(+2.72%)
May 24, 2004 7.469 7.917 7.469 7.917 59,589 +0.44(+5.87%)
May 21, 2004 7.394 7.693 7.347 7.478 47,821 +0.05(+0.63%)
May 20, 2004 7.244 7.478 7.197 7.431 96,284 -0.06(-0.75%)
May 19, 2004 7.674 8.020 7.478 7.487 74,138 -0.19(-2.44%)
May 18, 2004 7.777 7.852 7.665 7.674 32,736 -0.06(-0.73%)
May 17, 2004 8.319 8.319 7.478 7.730 122,922 -0.59(-7.08%)
May 14, 2004 8.057 8.319 7.992 8.319 30,810 +0.21(+2.65%)
May 13, 2004 8.020 8.226 7.973 8.104 65,473 +0.16(+2.00%)
May 12, 2004 7.870 7.945 7.684 7.945 69,324 +0.03(+0.35%)
May 11, 2004 7.740 7.992 7.730 7.917 39,476 +0.14(+1.80%)
May 10, 2004 8.011 8.123 7.768 7.777 71,892 -0.18(-2.23%)
May 07, 2004 8.113 8.179 7.945 7.955 69,217 -0.14(-1.73%)
May 06, 2004 8.188 8.226 8.095 8.095 171,492 -0.14(-1.70%)
May 05, 2004 8.207 8.357 8.198 8.235 40,225 +0.08(+1.03%)
May 04, 2004 7.945 8.151 7.833 8.151 98,851 +0.18(+2.23%)
May 03, 2004 7.852 8.085 7.852 7.973 48,676 +0.12(+1.55%)
Apr 30, 2004 8.039 8.151 7.852 7.852 97,139 -0.09(-1.18%)
Apr 29, 2004 7.899 8.226 7.712 7.945 105,377 -0.01(-0.12%)
Apr 28, 2004 7.908 7.992 7.852 7.955 93,930 +0.03(+0.35%)
Apr 27, 2004 7.852 8.039 7.712 7.927 75,422 +0.07(+0.95%)
Apr 26, 2004 7.945 8.132 7.852 7.852 68,254 -0.09(-1.18%)
Apr 23, 2004 7.899 8.085 7.571 7.945 83,660 +0.38(+5.07%)
Apr 22, 2004 7.057 8.029 7.057 7.562 285,428 +0.89(+13.31%)
Apr 21, 2004 6.562 6.730 6.543 6.674 37,657 +0.02(+0.28%)
Apr 20, 2004 6.917 7.197 6.655 6.655 32,308 -0.22(-3.26%)
Apr 19, 2004 6.683 6.889 6.581 6.880 38,299 +0.24(+3.66%)
Apr 16, 2004 6.571 6.665 6.450 6.637 21,289 +0.08(+1.28%)
Apr 15, 2004 6.543 6.637 6.403 6.552 19,363 +0.07(+1.01%)
Apr 14, 2004 6.366 6.590 6.356 6.487 111,689 +0.12(+1.91%)
Apr 13, 2004 6.590 6.599 6.281 6.366 76,278 -0.15(-2.30%)
Apr 12, 2004 6.618 6.665 6.450 6.515 62,477 -0.03(-0.43%)
Apr 08, 2004 6.739 6.767 6.543 6.543 235,361 -0.19(-2.78%)
Apr 07, 2004 6.945 6.945 6.637 6.730 47,500 -0.26(-3.74%)
Apr 06, 2004 7.085 7.104 6.973 6.992 42,258 -0.03(-0.40%)
Apr 05, 2004 7.057 7.235 6.917 7.020 58,198 +0.06(+0.81%)
Apr 02, 2004 6.964 7.011 6.917 6.964 97,353 +0.09(+1.36%)
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.