Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexcel Corp (NY: HXL )

71.18 +0.78 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 30, 2003 3.092 3.186 3.082 3.092 28,604 +0.04(+1.23%)
May 29, 2003 3.092 3.139 3.026 3.054 27,537 +0.06(+1.87%)
May 28, 2003 2.933 2.998 2.904 2.998 125,304 +0.05(+1.59%)
May 27, 2003 2.942 2.951 2.923 2.951 4,055 +0.01(+0.32%)
May 23, 2003 2.923 2.951 2.886 2.942 27,217 -0.01(-0.32%)
May 22, 2003 2.951 2.951 2.923 2.951 10,886 +0.01(+0.32%)
May 21, 2003 2.764 2.942 2.764 2.942 9,285 +0.18(+6.44%)
May 20, 2003 2.811 3.045 2.717 2.764 57,102 -0.05(-1.67%)
May 19, 2003 2.867 2.867 2.623 2.811 29,671 -0.05(-1.64%)
May 16, 2003 3.232 3.289 2.858 2.858 70,337 -0.42(-12.86%)
May 15, 2003 3.214 3.326 3.214 3.279 21,666 +0.05(+1.45%)
May 14, 2003 3.326 3.335 3.232 3.232 25,189 -0.09(-2.82%)
May 13, 2003 3.373 3.373 3.279 3.326 9,819 -0.05(-1.39%)
May 12, 2003 3.420 3.420 3.232 3.373 30,845 +0.00(+0.00%)
May 09, 2003 3.354 3.373 3.335 3.373 47,709 +0.05(+1.41%)
May 08, 2003 3.345 3.373 3.326 3.326 9,606 -0.05(-1.39%)
May 07, 2003 3.373 3.373 3.354 3.373 58,169 -0.04(-1.10%)
May 06, 2003 3.485 3.504 3.410 3.410 21,987 -0.07(-2.15%)
May 05, 2003 3.560 3.645 3.420 3.485 47,389 -0.07(-2.11%)
May 02, 2003 3.513 3.645 3.513 3.560 19,638 +0.05(+1.33%)
May 01, 2003 3.607 3.626 3.513 3.513 9,926 -0.10(-2.85%)
Apr 30, 2003 3.420 3.616 3.420 3.616 20,919 +0.20(+5.75%)
Apr 29, 2003 3.467 3.513 3.373 3.420 21,133 -0.05(-1.35%)
Apr 28, 2003 3.186 3.467 3.186 3.467 15,262 +0.28(+8.82%)
Apr 25, 2003 3.232 3.232 3.092 3.186 10,673 -0.05(-1.45%)
Apr 24, 2003 3.364 3.420 3.232 3.232 8,218 -0.14(-4.17%)
Apr 23, 2003 3.467 3.467 3.364 3.373 5,443 +0.00(+0.00%)
Apr 22, 2003 3.045 3.373 3.045 3.373 20,386 +0.33(+10.77%)
Apr 21, 2003 3.307 3.307 3.045 3.045 28,924 -0.33(-9.72%)
Apr 17, 2003 3.457 3.457 3.260 3.373 13,982 -0.07(-2.17%)
Apr 16, 2003 3.467 3.467 3.448 3.448 3,308 +0.02(+0.55%)
Apr 15, 2003 3.467 3.467 3.420 3.429 3,095 -0.06(-1.61%)
Apr 14, 2003 3.232 3.485 3.232 3.485 5,977 +0.28(+8.77%)
Apr 11, 2003 3.513 3.513 3.167 3.204 11,527 -0.29(-8.31%)
Apr 10, 2003 3.326 3.513 3.326 3.495 25,402 +0.22(+6.57%)
Apr 09, 2003 3.139 3.317 3.139 3.279 13,661 +0.19(+6.06%)
Apr 08, 2003 3.007 3.092 3.007 3.092 9,499 +0.09(+3.12%)
Apr 07, 2003 2.998 3.092 2.979 2.998 15,903 +0.05(+1.59%)
Apr 04, 2003 2.951 2.979 2.904 2.951 21,453 +0.04(+1.29%)
Apr 03, 2003 2.858 2.951 2.820 2.914 19,212 +0.05(+1.63%)
Apr 02, 2003 2.829 2.867 2.811 2.867 11,100 +0.06(+2.00%)
Apr 01, 2003 2.726 2.811 2.726 2.811 13,661 +0.08(+3.09%)
Mar 31, 2003 2.858 2.858 2.726 2.726 24,548 -0.14(-4.90%)
Mar 28, 2003 2.755 2.904 2.755 2.867 8,752 +0.10(+3.73%)
Mar 27, 2003 2.858 2.858 2.726 2.764 11,847 -0.05(-1.67%)
Mar 26, 2003 2.904 2.923 2.811 2.811 10,139 -0.09(-3.23%)
Mar 25, 2003 2.717 2.904 2.717 2.904 60,197 +0.09(+3.33%)
Mar 24, 2003 2.858 2.904 2.811 2.811 4,376 -0.06(-1.96%)
Mar 21, 2003 2.811 2.923 2.764 2.867 71,831 +0.19(+6.99%)
Mar 20, 2003 2.736 2.904 2.680 2.680 46,429 -0.11(-4.03%)
Mar 19, 2003 2.698 2.792 2.689 2.792 5,656 +0.04(+1.36%)
Mar 18, 2003 2.764 2.904 2.689 2.755 16,650 -0.20(-6.67%)
Mar 17, 2003 2.698 2.951 2.698 2.951 18,464 +0.23(+8.62%)
Mar 14, 2003 2.801 2.801 2.717 2.717 12,594 -0.08(-3.01%)
Mar 13, 2003 2.717 2.801 2.708 2.801 20,492 +0.08(+3.10%)
Mar 12, 2003 2.717 2.745 2.680 2.717 15,049 -0.04(-1.36%)
Mar 11, 2003 2.745 2.764 2.717 2.755 8,325 +0.03(+1.03%)
Mar 10, 2003 2.736 2.736 2.717 2.726 10,886 -0.04(-1.36%)
Mar 07, 2003 2.764 2.811 2.717 2.764 18,144 +0.03(+1.03%)
Mar 06, 2003 2.670 2.736 2.661 2.736 19,425 +0.03(+1.04%)
Mar 05, 2003 2.661 2.717 2.651 2.708 14,729 +0.04(+1.40%)
Mar 04, 2003 2.670 2.689 2.642 2.670 12,167 -0.01(-0.35%)
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.