Skip to main content

Hexcel Corp (NY: HXL )

73.08 +0.28 (+0.38%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.461 6.517 6.461 6.517 27,687 +0.05(+0.73%)
Nov 26, 2003 6.132 6.470 6.132 6.470 67,515 +0.34(+5.51%)
Nov 25, 2003 6.057 6.179 6.047 6.132 51,435 +0.12(+2.03%)
Nov 24, 2003 5.775 6.085 5.775 6.010 44,407 +0.28(+4.92%)
Nov 21, 2003 5.850 5.897 5.738 5.728 74,437 +0.00(+0.00%)
Nov 20, 2003 5.653 5.784 5.409 5.728 115,543 +0.02(+0.33%)
Nov 19, 2003 5.907 5.907 5.700 5.709 41,851 -0.20(-3.34%)
Nov 18, 2003 6.010 6.198 5.860 5.907 53,565 -0.01(-0.16%)
Nov 17, 2003 5.738 6.000 5.738 5.916 105,320 +0.28(+5.00%)
Nov 14, 2003 5.587 5.719 5.540 5.634 81,572 +0.06(+1.01%)
Nov 13, 2003 5.822 5.916 5.493 5.578 84,448 -0.20(-3.41%)
Nov 12, 2003 5.944 5.963 5.775 5.775 99,676 -0.09(-1.60%)
Nov 11, 2003 6.198 6.198 5.869 5.869 94,777 -0.67(-10.20%)
Nov 10, 2003 6.855 6.902 6.385 6.536 94,351 -0.38(-5.43%)
Nov 07, 2003 6.996 6.996 6.761 6.911 88,920 -0.03(-0.41%)
Nov 06, 2003 6.648 7.090 6.648 6.939 117,779 +0.37(+5.57%)
Nov 05, 2003 6.151 6.385 5.954 6.573 96,268 +0.55(+9.20%)
Nov 04, 2003 6.151 6.151 5.944 6.019 72,359 -0.33(-5.18%)
Nov 03, 2003 6.395 6.470 6.339 6.348 52,950 -0.05(-0.73%)
Oct 31, 2003 6.423 6.423 6.385 6.395 42,064 +0.07(+1.04%)
Oct 30, 2003 6.423 6.423 6.320 6.329 61,339 +0.09(+1.51%)
Oct 29, 2003 6.169 6.235 6.160 6.235 45,365 +0.02(+0.30%)
Oct 28, 2003 6.226 6.254 6.151 6.216 53,778 +0.10(+1.69%)
Oct 27, 2003 6.057 6.132 6.019 6.113 44,939 +0.10(+1.72%)
Oct 24, 2003 5.991 6.076 5.916 6.010 29,285 +0.01(+0.16%)
Oct 23, 2003 5.916 6.047 5.860 6.000 31,095 -0.01(-0.16%)
Oct 22, 2003 6.339 6.348 5.935 6.010 48,453 -0.33(-5.19%)
Oct 21, 2003 6.348 6.479 6.282 6.339 35,142 +0.03(+0.45%)
Oct 20, 2003 6.526 6.677 6.310 6.310 41,957 -0.48(-7.05%)
Oct 17, 2003 6.573 7.043 6.573 6.789 76,780 +0.36(+5.55%)
Oct 16, 2003 6.526 6.526 6.320 6.432 128,429 -0.14(-2.14%)
Oct 15, 2003 7.043 7.090 6.554 6.573 113,626 -0.56(-7.89%)
Oct 14, 2003 6.526 7.137 6.526 7.137 75,076 +0.61(+9.35%)
Oct 13, 2003 6.667 6.714 6.573 6.526 29,604 -0.14(-2.11%)
Oct 10, 2003 6.761 6.874 6.554 6.667 67,515 -0.23(-3.27%)
Oct 09, 2003 6.996 7.371 6.714 6.893 71,243 -0.06(-0.81%)
Oct 08, 2003 6.545 7.137 6.545 6.949 104,468 +0.44(+6.78%)
Oct 07, 2003 6.151 6.508 6.151 6.508 28,007 +0.10(+1.61%)
Oct 06, 2003 5.916 6.376 5.916 6.404 60,700 +0.49(+8.25%)
Oct 03, 2003 5.766 5.916 5.738 5.916 25,132 +0.29(+5.18%)
Oct 02, 2003 5.681 5.681 5.597 5.625 41,105 -0.01(-0.17%)
Oct 01, 2003 5.681 5.700 5.540 5.634 17,251 +0.09(+1.69%)
Sep 30, 2003 5.540 5.587 5.512 5.540 23,108 -0.19(-3.28%)
Sep 29, 2003 5.456 5.587 5.428 5.728 18,316 +0.25(+4.63%)
Sep 26, 2003 5.587 5.662 5.306 5.475 41,851 -0.17(-3.00%)
Sep 25, 2003 6.057 6.057 5.644 5.644 72,840 -0.41(-6.82%)
Sep 24, 2003 6.226 6.292 6.010 6.057 47,921 -0.24(-3.87%)
Sep 23, 2003 6.141 6.385 6.104 6.301 82,637 +0.16(+2.60%)
Sep 22, 2003 5.991 6.235 5.991 6.141 65,066 +0.08(+1.40%)
Sep 19, 2003 6.010 6.385 5.991 6.057 114,052 +0.00(+0.00%)
Sep 18, 2003 5.869 6.076 5.822 6.057 59,848 +0.14(+2.38%)
Sep 17, 2003 5.691 5.963 5.691 5.916 68,900 +0.12(+2.11%)
Sep 16, 2003 5.728 5.813 5.512 5.794 82,424 +0.08(+1.48%)
Sep 15, 2003 5.259 5.822 5.259 5.709 140,462 +0.54(+10.55%)
Sep 12, 2003 4.836 5.165 4.808 5.165 34,183 +0.39(+8.06%)
Sep 11, 2003 4.742 4.789 4.601 4.780 34,183 -0.01(-0.20%)
Sep 10, 2003 5.090 5.090 4.742 4.789 42,064 -0.38(-7.27%)
Sep 09, 2003 5.259 5.353 5.165 5.165 27,581 -0.08(-1.43%)
Sep 08, 2003 5.165 5.306 5.146 5.240 15,760 +0.07(+1.27%)
Sep 05, 2003 5.118 5.353 4.958 5.174 64,427 +0.01(+0.18%)
Sep 04, 2003 5.390 5.390 5.071 5.165 20,765 -0.19(-3.51%)
Sep 03, 2003 5.540 5.540 5.259 5.353 17,038 -0.14(-2.56%)
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.