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 (%)
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.