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 (%)
Jul 30, 2004 10.49 11.09 10.49 10.98 83,874 +0.47(+4.44%)
Jul 29, 2004 10.42 10.59 10.39 10.52 39,048 +0.14(+1.35%)
Jul 28, 2004 10.51 10.51 10.05 10.38 38,941 -0.14(-1.33%)
Jul 27, 2004 10.33 10.58 10.05 10.52 73,282 +0.14(+1.35%)
Jul 26, 2004 10.56 10.61 10.22 10.38 49,104 -0.23(-2.20%)
Jul 23, 2004 10.17 10.75 10.05 10.61 92,111 +0.42(+4.13%)
Jul 22, 2004 10.29 10.48 10.19 10.19 293,024 -0.09(-0.91%)
Jul 21, 2004 10.38 10.62 10.17 10.28 52,635 -0.05(-0.45%)
Jul 20, 2004 9.955 10.38 9.889 10.33 42,578 +0.37(+3.76%)
Jul 19, 2004 10.22 10.24 9.628 9.955 56,807 -0.28(-2.74%)
Jul 16, 2004 10.33 10.47 10.18 10.24 34,020 -0.09(-0.91%)
Jul 15, 2004 10.14 10.42 10.14 10.33 29,099 +0.12(+1.19%)
Jul 14, 2004 10.52 10.52 10.19 10.21 48,035 -0.36(-3.36%)
Jul 13, 2004 10.84 10.84 10.54 10.56 80,450 -0.19(-1.74%)
Jul 12, 2004 10.52 10.83 10.42 10.75 51,779 +0.28(+2.68%)
Jul 09, 2004 10.48 10.77 10.45 10.47 37,550 -0.06(-0.53%)
Jul 08, 2004 10.49 10.70 10.42 10.53 77,562 -0.01(-0.09%)
Jul 07, 2004 10.52 10.72 10.45 10.53 80,985 -0.07(-0.71%)
Jul 06, 2004 10.76 10.76 10.54 10.61 85,371 -0.15(-1.39%)
Jul 02, 2004 10.87 10.98 10.66 10.76 53,598 -0.03(-0.26%)
Jul 01, 2004 10.89 11.30 10.75 10.79 113,829 -0.04(-0.35%)
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%)
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.