Skip to main content

Hexcel Corp (NY: HXL )

73.22 +0.42 (+0.58%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.629 2.704 2.629 2.704 7,028 +0.03(+1.05%)
Jan 30, 2003 2.676 2.714 2.676 2.676 13,311 -0.04(-1.38%)
Jan 29, 2003 2.817 2.817 2.686 2.714 26,729 -0.09(-3.34%)
Jan 28, 2003 2.770 2.817 2.676 2.808 18,742 +0.04(+1.36%)
Jan 27, 2003 2.817 2.864 2.770 2.770 149,940 -0.10(-3.59%)
Jan 24, 2003 2.930 2.939 2.817 2.873 224,484 -0.05(-1.61%)
Jan 23, 2003 2.864 2.930 2.798 2.920 375,277 +0.06(+1.97%)
Jan 22, 2003 2.873 2.883 2.864 2.864 5,431 +0.00(+0.00%)
Jan 21, 2003 2.902 2.902 2.864 2.864 9,051 -0.05(-1.61%)
Jan 17, 2003 2.958 2.958 2.864 2.911 9,371 -0.08(-2.82%)
Jan 16, 2003 2.967 3.005 2.911 2.996 61,552 +0.04(+1.27%)
Jan 15, 2003 2.967 2.967 2.958 2.958 12,353 -0.01(-0.32%)
Jan 14, 2003 2.986 2.986 2.958 2.967 11,501 -0.03(-0.94%)
Jan 13, 2003 2.977 2.996 2.958 2.996 16,080 +0.01(+0.31%)
Jan 10, 2003 3.052 3.080 2.911 2.986 40,892 -0.07(-2.15%)
Jan 09, 2003 3.052 3.052 3.005 3.052 45,365 +0.03(+0.93%)
Jan 08, 2003 3.024 3.089 2.949 3.024 25,238 +0.00(+0.00%)
Jan 07, 2003 2.911 3.052 2.873 3.024 22,895 +0.08(+2.88%)
Jan 06, 2003 2.911 2.958 2.892 2.939 10,862 +0.05(+1.62%)
Jan 03, 2003 2.883 2.911 2.864 2.892 19,275 +0.00(+0.00%)
Jan 02, 2003 2.836 2.892 2.827 2.892 8,199 +0.08(+2.67%)
Dec 31, 2002 2.770 2.864 2.629 2.817 154,200 -0.01(-0.33%)
Dec 30, 2002 2.864 2.864 2.817 2.827 62,084 -0.04(-1.31%)
Dec 27, 2002 2.902 2.958 2.827 2.864 120,016 -0.05(-1.61%)
Dec 26, 2002 2.864 2.911 2.817 2.911 93,925 +0.08(+2.65%)
Dec 24, 2002 2.808 2.902 2.808 2.836 38,443 +0.03(+1.00%)
Dec 23, 2002 2.770 2.845 2.733 2.808 25,132 +0.07(+2.40%)
Dec 20, 2002 2.676 2.817 2.629 2.742 752,151 +0.02(+0.69%)
Dec 19, 2002 2.301 2.864 2.301 2.723 382,838 +0.42(+18.37%)
Dec 18, 2002 2.535 2.535 2.301 2.301 27,581 -0.14(-5.77%)
Dec 17, 2002 2.319 2.442 2.319 2.442 12,246 +0.14(+6.12%)
Dec 16, 2002 2.169 2.301 2.169 2.301 9,903 +0.14(+6.52%)
Dec 13, 2002 2.338 2.338 2.160 2.160 9,477 -0.18(-7.63%)
Dec 12, 2002 2.395 2.395 2.254 2.338 18,849 +0.03(+1.22%)
Dec 11, 2002 2.348 2.376 2.310 2.310 25,025 +0.19(+8.85%)
Dec 10, 2002 2.075 2.207 2.075 2.122 9,264 +0.06(+2.73%)
Dec 09, 2002 2.113 2.150 1.972 2.066 26,942 -0.14(-6.38%)
Dec 06, 2002 2.160 2.479 2.132 2.207 48,773 -0.23(-9.62%)
Dec 05, 2002 2.488 2.582 2.395 2.442 18,423 -0.06(-2.26%)
Dec 04, 2002 2.573 2.573 2.348 2.498 18,955 -0.04(-1.48%)
Dec 03, 2002 2.817 2.930 2.535 2.535 73,905 -0.16(-5.92%)
Dec 02, 2002 2.348 2.714 2.301 2.695 50,477 +0.39(+17.14%)
Nov 29, 2002 2.179 2.301 2.179 2.301 13,311 +0.14(+6.52%)
Nov 27, 2002 2.075 2.160 2.019 2.160 45,365 +0.08(+4.07%)
Nov 26, 2002 2.160 2.188 2.066 2.075 37,059 -0.07(-3.07%)
Nov 25, 2002 2.019 2.160 2.010 2.141 58,038 +0.22(+11.22%)
Nov 22, 2002 1.925 1.972 1.878 1.925 35,355 -0.01(-0.49%)
Nov 21, 2002 1.859 1.972 1.859 1.934 48,773 +0.02(+0.98%)
Nov 20, 2002 1.887 1.925 1.878 1.916 35,887 -0.01(-0.49%)
Nov 19, 2002 1.887 1.934 1.878 1.925 56,653 +0.03(+1.49%)
Nov 18, 2002 1.925 1.972 1.887 1.897 14,376 -0.02(-0.98%)
Nov 15, 2002 1.925 1.925 1.878 1.916 30,669 -0.06(-2.86%)
Nov 14, 2002 1.944 1.963 1.878 1.972 75,502 +0.05(+2.44%)
Nov 13, 2002 1.878 1.972 1.869 1.925 41,744 +0.00(+0.00%)
Nov 12, 2002 1.878 1.963 1.878 1.925 65,705 +0.05(+2.50%)
Nov 11, 2002 1.878 1.878 1.869 1.878 20,446 +0.00(+0.00%)
Nov 08, 2002 1.878 1.925 1.869 1.878 26,729 -0.01(-0.50%)
Nov 07, 2002 1.925 1.963 1.878 1.887 11,501 -0.08(-4.29%)
Nov 06, 2002 1.831 2.113 1.831 1.972 102,551 +0.23(+12.90%)
Nov 05, 2002 1.690 1.784 1.643 1.747 22,043 +0.01(+0.54%)
Nov 04, 2002 1.718 1.878 1.653 1.737 40,892 +0.11(+6.94%)
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.