Hexcel Corp (NY: HXL )

54.99 USD -1.17 (-2.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 4.450 4.580 4.400 4.580 38,800 +0.23(+5.29%)
Apr 29, 2002 4.380 4.500 4.250 4.350 53,300 -0.03(-0.68%)
Apr 26, 2002 4.530 4.600 4.300 4.380 240,600 -0.16(-3.52%)
Apr 25, 2002 4.500 4.600 4.500 4.540 14,500 +0.04(+0.89%)
Apr 24, 2002 4.550 4.620 4.500 4.500 178,600 -0.08(-1.75%)
Apr 23, 2002 4.190 4.580 4.190 4.580 135,200 +0.39(+9.31%)
Apr 22, 2002 4.440 4.440 4.000 4.190 32,400 -0.24(-5.42%)
Apr 19, 2002 4.470 4.470 4.430 4.430 13,200 +0.06(+1.37%)
Apr 18, 2002 4.450 4.450 4.360 4.370 17,200 -0.07(-1.58%)
Apr 17, 2002 4.450 4.490 4.440 4.440 13,400 -0.04(-0.89%)
Apr 16, 2002 4.200 4.480 4.200 4.480 25,800 +0.25(+5.91%)
Apr 15, 2002 4.300 4.300 4.210 4.230 13,800 -0.07(-1.63%)
Apr 12, 2002 3.960 4.300 3.850 4.300 203,300 +0.34(+8.59%)
Apr 11, 2002 3.970 4.000 3.960 3.960 64,500 -0.04(-1.00%)
Apr 10, 2002 3.850 4.000 3.850 4.000 33,400 +0.16(+4.17%)
Apr 09, 2002 3.790 3.840 3.790 3.840 14,900 +0.10(+2.67%)
Apr 08, 2002 3.550 3.740 3.500 3.740 48,000 -0.06(-1.58%)
Apr 05, 2002 3.800 3.950 3.600 3.800 83,600 -0.13(-3.31%)
Apr 04, 2002 4.000 4.000 3.890 3.930 14,500 -0.16(-3.91%)
Apr 03, 2002 4.200 4.200 4.080 4.090 18,000 -0.19(-4.44%)
Apr 02, 2002 4.350 4.350 4.280 4.280 12,800 -0.07(-1.61%)
Apr 01, 2002 3.900 4.390 3.900 4.350 32,400 +0.35(+8.75%)
Mar 29, 2002 3.870 4.000 3.740 4.000 43,600 +0.00(+0.00%)
Mar 28, 2002 3.870 4.000 3.740 4.000 43,600 +0.12(+3.09%)
Mar 27, 2002 4.150 4.200 3.750 3.880 44,600 -0.32(-7.62%)
Mar 26, 2002 4.250 4.250 4.000 4.200 39,000 -0.11(-2.55%)
Mar 25, 2002 4.400 4.400 4.300 4.310 15,000 -0.08(-1.82%)
Mar 22, 2002 4.640 4.640 4.250 4.390 27,200 -0.26(-5.59%)
Mar 21, 2002 4.250 4.650 4.250 4.650 32,400 +0.30(+6.90%)
Mar 20, 2002 4.380 4.390 4.300 4.350 16,900 -0.18(-3.97%)
Mar 19, 2002 4.670 4.670 4.500 4.530 43,600 -0.14(-3.00%)
Mar 18, 2002 4.680 4.700 4.650 4.670 22,900 +0.01(+0.21%)
Mar 15, 2002 4.520 4.700 4.520 4.660 76,500 +0.11(+2.42%)
Mar 14, 2002 4.450 4.570 4.400 4.550 17,800 +0.16(+3.64%)
Mar 13, 2002 4.790 4.790 4.300 4.390 70,300 -0.39(-8.16%)
Mar 12, 2002 4.900 4.980 4.720 4.780 131,900 +0.08(+1.70%)
Mar 11, 2002 4.750 4.990 4.690 4.700 258,900 +0.40(+9.30%)
Mar 08, 2002 4.000 4.300 4.000 4.300 31,700 +0.30(+7.50%)
Mar 07, 2002 4.090 4.430 4.000 4.000 190,300 -0.09(-2.20%)
Mar 06, 2002 3.030 4.140 3.030 4.090 191,100 +0.98(+31.51%)
Mar 05, 2002 3.120 3.120 3.100 3.110 8,800 +0.01(+0.32%)
Mar 04, 2002 3.070 3.160 3.020 3.100 34,600 +0.02(+0.65%)
Mar 01, 2002 3.050 3.100 3.050 3.080 107,900 +0.06(+1.99%)
Feb 28, 2002 3.050 3.050 3.000 3.020 18,000 +0.01(+0.33%)
Feb 27, 2002 3.080 3.080 2.960 3.010 23,800 -0.07(-2.27%)
Feb 26, 2002 3.090 3.090 3.050 3.080 18,100 +0.03(+0.98%)
Feb 25, 2002 2.940 3.050 2.900 3.050 37,100 +0.10(+3.39%)
Feb 22, 2002 2.910 2.950 2.700 2.950 55,500 +0.05(+1.72%)
Feb 21, 2002 3.100 3.150 2.890 2.900 63,400 -0.25(-7.94%)
Feb 20, 2002 3.080 3.200 3.080 3.150 51,800 +0.07(+2.27%)
Feb 19, 2002 3.190 3.190 3.080 3.080 22,300 -0.11(-3.45%)
Feb 18, 2002 2.870 3.200 2.840 3.190 56,100 +0.00(+0.00%)
Feb 15, 2002 2.870 3.200 2.840 3.190 56,100 +0.32(+11.15%)
Feb 14, 2002 2.900 2.950 2.870 2.870 19,200 +0.02(+0.70%)
Feb 13, 2002 2.850 2.850 2.750 2.850 40,200 +0.05(+1.79%)
Feb 12, 2002 2.810 2.890 2.800 2.800 18,400 -0.01(-0.36%)
Feb 11, 2002 2.680 2.810 2.650 2.810 30,700 +0.12(+4.46%)
Feb 08, 2002 2.460 2.690 2.440 2.690 31,200 +0.23(+9.35%)
Feb 07, 2002 2.310 2.470 2.310 2.460 36,200 +0.10(+4.24%)
Feb 06, 2002 2.420 2.440 2.360 2.360 308,400 -0.08(-3.28%)
Feb 05, 2002 2.360 2.550 2.360 2.440 181,800 +0.08(+3.39%)
Feb 04, 2002 2.450 2.500 2.350 2.360 489,400 -0.09(-3.67%)
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.