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

Hexcel Corp (NY: HXL )

61.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Nov 01, 2002 1.643 1.718 1.559 1.625 29,817 +0.01(+0.58%)
Oct 31, 2002 1.596 1.643 1.559 1.615 24,919 +0.02(+1.18%)
Oct 30, 2002 1.578 1.690 1.540 1.596 24,812 +0.08(+4.94%)
Oct 29, 2002 1.690 1.690 1.512 1.521 15,867 -0.19(-10.99%)
Oct 28, 2002 1.756 1.784 1.690 1.709 29,391 -0.14(-7.61%)
Oct 25, 2002 1.831 1.850 1.737 1.850 27,581 +0.07(+3.68%)
Oct 24, 2002 1.784 2.066 1.718 1.784 91,050 +0.06(+3.26%)
Oct 23, 2002 1.587 1.784 1.578 1.728 71,456 +0.12(+7.60%)
Oct 22, 2002 1.315 1.643 1.277 1.606 1,289,296 +0.36(+28.57%)
Oct 21, 2002 1.286 1.286 1.174 1.249 95,523 -0.06(-4.32%)
Oct 18, 2002 1.484 1.484 1.286 1.305 279,008 -0.20(-13.13%)
Oct 17, 2002 1.409 1.521 1.409 1.502 237,902 +0.08(+5.96%)
Oct 16, 2002 1.718 1.718 1.409 1.418 96,375 -0.29(-17.03%)
Oct 15, 2002 1.653 1.765 1.653 1.709 54,949 +0.15(+9.64%)
Oct 14, 2002 1.578 1.578 1.540 1.559 70,817 +0.08(+5.06%)
Oct 11, 2002 1.718 1.718 1.409 1.484 91,050 -0.23(-13.66%)
Oct 10, 2002 1.887 1.887 1.662 1.718 118,738 -0.17(-8.96%)
Oct 09, 2002 2.019 2.028 1.878 1.887 146,319 -0.04(-1.95%)
Oct 08, 2002 1.972 1.972 1.925 1.925 113,733 +0.04(+1.99%)
Oct 07, 2002 2.085 2.085 1.878 1.887 15,867 -0.20(-9.46%)
Oct 04, 2002 2.160 2.160 2.085 2.085 42,916 -0.10(-4.72%)
Oct 03, 2002 2.113 2.263 2.113 2.188 92,115 +0.08(+3.56%)
Oct 02, 2002 2.103 2.132 2.094 2.113 56,014 +0.01(+0.45%)
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.