Hexcel Corp (NY: HXL )

51.46 USD +2.42 (+4.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.840 6.840 6.800 6.810 39,500 +0.07(+1.04%)
Oct 30, 2003 6.840 6.840 6.730 6.740 57,600 +0.10(+1.51%)
Oct 29, 2003 6.570 6.640 6.560 6.640 42,600 +0.02(+0.30%)
Oct 28, 2003 6.630 6.660 6.550 6.620 50,500 +0.11(+1.69%)
Oct 27, 2003 6.450 6.530 6.410 6.510 42,200 +0.11(+1.72%)
Oct 24, 2003 6.380 6.470 6.300 6.400 27,500 +0.01(+0.16%)
Oct 23, 2003 6.300 6.440 6.240 6.390 29,200 -0.01(-0.16%)
Oct 22, 2003 6.750 6.760 6.320 6.400 45,500 -0.35(-5.19%)
Oct 21, 2003 6.760 6.900 6.690 6.750 33,000 +0.03(+0.45%)
Oct 20, 2003 6.950 7.110 6.720 6.720 39,400 -0.51(-7.05%)
Oct 17, 2003 7.000 7.500 7.000 7.230 72,100 +0.38(+5.55%)
Oct 16, 2003 6.950 6.950 6.730 6.850 120,600 -0.15(-2.14%)
Oct 15, 2003 7.500 7.550 6.980 7.000 106,700 -0.60(-7.89%)
Oct 14, 2003 6.950 7.600 6.950 7.600 70,500 +0.65(+9.35%)
Oct 13, 2003 7.100 7.150 7.000 6.950 27,800 -0.15(-2.11%)
Oct 10, 2003 7.200 7.320 6.980 7.100 63,400 -0.24(-3.27%)
Oct 09, 2003 7.450 7.850 7.150 7.340 66,900 -0.06(-0.81%)
Oct 08, 2003 6.970 7.600 6.970 7.400 98,100 +0.47(+6.78%)
Oct 07, 2003 6.550 6.930 6.550 6.930 26,300 +0.11(+1.61%)
Oct 06, 2003 6.300 6.790 6.300 6.820 57,000 +0.52(+8.25%)
Oct 03, 2003 6.140 6.300 6.110 6.300 23,600 +0.31(+5.18%)
Oct 02, 2003 6.050 6.050 5.960 5.990 38,600 -0.01(-0.17%)
Oct 01, 2003 6.050 6.070 5.900 6.000 16,200 +0.10(+1.69%)
Sep 30, 2003 5.900 5.950 5.870 5.900 21,700 -0.20(-3.28%)
Sep 29, 2003 5.810 5.950 5.780 6.100 17,200 +0.27(+4.63%)
Sep 26, 2003 5.950 6.030 5.650 5.830 39,300 -0.18(-3.00%)
Sep 25, 2003 6.450 6.450 6.010 6.010 68,400 -0.44(-6.82%)
Sep 24, 2003 6.630 6.700 6.400 6.450 45,000 -0.26(-3.87%)
Sep 23, 2003 6.540 6.800 6.500 6.710 77,600 +0.17(+2.60%)
Sep 22, 2003 6.380 6.640 6.380 6.540 61,100 +0.09(+1.40%)
Sep 19, 2003 6.400 6.800 6.380 6.450 107,100 +0.00(+0.00%)
Sep 18, 2003 6.250 6.470 6.200 6.450 56,200 +0.15(+2.38%)
Sep 17, 2003 6.060 6.350 6.060 6.300 64,700 +0.13(+2.11%)
Sep 16, 2003 6.100 6.190 5.870 6.170 77,400 +0.09(+1.48%)
Sep 15, 2003 5.600 6.200 5.600 6.080 131,900 +0.58(+10.55%)
Sep 12, 2003 5.150 5.500 5.120 5.500 32,100 +0.41(+8.06%)
Sep 11, 2003 5.050 5.100 4.900 5.090 32,100 -0.01(-0.20%)
Sep 10, 2003 5.420 5.420 5.050 5.100 39,500 -0.40(-7.27%)
Sep 09, 2003 5.600 5.700 5.500 5.500 25,900 -0.08(-1.43%)
Sep 08, 2003 5.500 5.650 5.480 5.580 14,800 +0.07(+1.27%)
Sep 05, 2003 5.450 5.700 5.280 5.510 60,500 +0.01(+0.18%)
Sep 04, 2003 5.740 5.740 5.400 5.500 19,500 -0.20(-3.51%)
Sep 03, 2003 5.900 5.900 5.600 5.700 16,000 -0.15(-2.56%)
Sep 02, 2003 5.500 5.850 5.400 5.850 23,800 +0.32(+5.79%)
Aug 29, 2003 5.450 5.640 5.400 5.530 22,700 +0.03(+0.55%)
Aug 28, 2003 5.490 5.530 5.300 5.500 11,400 +0.02(+0.36%)
Aug 27, 2003 5.400 5.540 5.290 5.480 12,400 +0.13(+2.43%)
Aug 26, 2003 5.530 5.530 5.140 5.350 46,800 -0.23(-4.12%)
Aug 25, 2003 5.870 5.870 5.350 5.580 40,500 -0.34(-5.74%)
Aug 22, 2003 6.420 6.420 5.650 5.920 35,700 -0.46(-7.21%)
Aug 21, 2003 6.330 6.550 6.150 6.380 51,300 +0.05(+0.79%)
Aug 20, 2003 6.750 6.750 6.330 6.330 60,400 -0.36(-5.38%)
Aug 19, 2003 5.750 6.800 5.750 6.690 109,300 +1.01(+17.78%)
Aug 18, 2003 5.400 5.700 5.300 5.680 30,000 +0.23(+4.22%)
Aug 15, 2003 5.200 5.450 5.200 5.450 13,600 +0.20(+3.81%)
Aug 14, 2003 5.000 5.250 4.920 5.250 17,100 +0.28(+5.63%)
Aug 13, 2003 4.880 5.250 4.880 4.970 89,700 +0.12(+2.47%)
Aug 12, 2003 4.450 4.900 4.450 4.850 22,900 +0.40(+8.99%)
Aug 11, 2003 4.140 4.450 4.140 4.450 7,700 +0.32(+7.75%)
Aug 08, 2003 4.240 4.250 4.130 4.130 11,600 -0.06(-1.43%)
Aug 07, 2003 4.270 4.270 4.070 4.190 15,500 -0.06(-1.41%)
Aug 06, 2003 4.290 4.370 4.100 4.250 19,000 -0.04(-0.93%)
Aug 05, 2003 4.290 4.410 4.280 4.290 17,400 -0.01(-0.23%)
Aug 04, 2003 4.500 4.500 4.200 4.300 25,300 -0.11(-2.49%)
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.