Hexcel Corp (NY: HXL )

53.20 USD +0.67 (+1.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.600 8.720 8.400 8.400 90,800 -0.10(-1.18%)
Apr 29, 2004 8.450 8.800 8.250 8.500 98,500 -0.01(-0.12%)
Apr 28, 2004 8.460 8.550 8.400 8.510 87,800 +0.03(+0.35%)
Apr 27, 2004 8.400 8.600 8.250 8.480 70,500 +0.08(+0.95%)
Apr 26, 2004 8.500 8.700 8.400 8.400 63,800 -0.10(-1.18%)
Apr 23, 2004 8.450 8.650 8.100 8.500 78,200 +0.41(+5.07%)
Apr 22, 2004 7.550 8.590 7.550 8.090 266,800 +0.95(+13.31%)
Apr 21, 2004 7.020 7.200 7.000 7.140 35,200 +0.02(+0.28%)
Apr 20, 2004 7.400 7.700 7.120 7.120 30,200 -0.24(-3.26%)
Apr 19, 2004 7.150 7.370 7.040 7.360 35,800 +0.26(+3.66%)
Apr 16, 2004 7.030 7.130 6.900 7.100 19,900 +0.09(+1.28%)
Apr 15, 2004 7.000 7.100 6.850 7.010 18,100 +0.07(+1.01%)
Apr 14, 2004 6.810 7.050 6.800 6.940 104,400 +0.13(+1.91%)
Apr 13, 2004 7.050 7.060 6.720 6.810 71,300 -0.16(-2.30%)
Apr 12, 2004 7.080 7.130 6.900 6.970 58,400 -0.03(-0.43%)
Apr 08, 2004 7.210 7.240 7.000 7.000 220,000 -0.20(-2.78%)
Apr 07, 2004 7.430 7.430 7.100 7.200 44,400 -0.28(-3.74%)
Apr 06, 2004 7.580 7.600 7.460 7.480 39,500 -0.03(-0.40%)
Apr 05, 2004 7.550 7.740 7.400 7.510 54,400 +0.06(+0.81%)
Apr 02, 2004 7.450 7.500 7.400 7.450 91,000 +0.10(+1.36%)
Apr 01, 2004 7.330 7.480 7.320 7.350 23,700 +0.07(+0.96%)
Mar 31, 2004 7.380 7.390 7.250 7.280 34,700 -0.12(-1.62%)
Mar 30, 2004 7.390 7.480 7.380 7.400 30,700 +0.00(+0.00%)
Mar 29, 2004 7.250 7.520 7.250 7.400 60,900 +0.25(+3.50%)
Mar 26, 2004 7.240 7.300 6.920 7.150 80,400 -0.08(-1.11%)
Mar 25, 2004 7.140 7.240 7.130 7.230 14,600 +0.10(+1.40%)
Mar 24, 2004 7.210 7.210 7.050 7.130 9,800 -0.07(-0.97%)
Mar 23, 2004 7.120 7.200 7.090 7.200 16,300 +0.12(+1.69%)
Mar 22, 2004 7.310 7.310 7.050 7.080 57,400 -0.23(-3.15%)
Mar 19, 2004 7.670 7.680 7.300 7.310 21,500 -0.26(-3.43%)
Mar 18, 2004 7.690 7.690 7.400 7.570 12,800 -0.12(-1.56%)
Mar 17, 2004 7.350 7.740 7.350 7.690 23,500 +0.39(+5.34%)
Mar 16, 2004 7.370 7.380 7.150 7.300 31,600 -0.07(-0.95%)
Mar 15, 2004 7.720 7.800 7.370 7.370 24,000 -0.34(-4.41%)
Mar 12, 2004 7.430 7.720 7.430 7.710 30,200 +0.29(+3.91%)
Mar 11, 2004 7.450 7.770 7.420 7.420 53,100 -0.08(-1.07%)
Mar 10, 2004 7.480 7.650 7.460 7.500 21,000 -0.02(-0.27%)
Mar 09, 2004 7.600 7.620 7.500 7.520 53,700 -0.08(-1.05%)
Mar 08, 2004 7.740 7.830 7.550 7.600 21,600 -0.13(-1.68%)
Mar 05, 2004 7.610 7.900 7.610 7.730 94,300 +0.12(+1.58%)
Mar 04, 2004 7.340 7.610 7.280 7.610 18,600 +0.22(+2.98%)
Mar 03, 2004 7.330 7.450 7.300 7.390 17,100 +0.02(+0.27%)
Mar 02, 2004 7.380 7.450 7.370 7.370 49,000 +0.00(+0.00%)
Mar 01, 2004 7.500 7.500 7.350 7.370 17,300 -0.18(-2.38%)
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%)
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.