Skip to main content

Hexcel Corp (NY: HXL )

61.19 +0.49 (+0.81%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 3.412 3.608 3.412 3.608 20,968 +0.20(+5.75%)
Apr 29, 2003 3.459 3.505 3.365 3.412 21,182 -0.05(-1.35%)
Apr 28, 2003 3.178 3.459 3.178 3.459 15,298 +0.28(+8.82%)
Apr 25, 2003 3.225 3.225 3.085 3.178 10,698 -0.05(-1.45%)
Apr 24, 2003 3.356 3.412 3.225 3.225 8,237 -0.14(-4.17%)
Apr 23, 2003 3.459 3.459 3.356 3.365 5,456 +0.00(+0.00%)
Apr 22, 2003 3.038 3.365 3.038 3.365 20,433 +0.33(+10.77%)
Apr 21, 2003 3.300 3.300 3.038 3.038 28,992 -0.33(-9.72%)
Apr 17, 2003 3.449 3.449 3.253 3.365 14,014 -0.07(-2.17%)
Apr 16, 2003 3.459 3.459 3.440 3.440 3,316 +0.02(+0.55%)
Apr 15, 2003 3.459 3.459 3.412 3.421 3,102 -0.06(-1.61%)
Apr 14, 2003 3.225 3.477 3.225 3.477 5,991 +0.28(+8.77%)
Apr 11, 2003 3.505 3.505 3.159 3.197 11,554 -0.29(-8.31%)
Apr 10, 2003 3.318 3.505 3.318 3.487 25,461 +0.21(+6.57%)
Apr 09, 2003 3.131 3.309 3.131 3.272 13,693 +0.19(+6.06%)
Apr 08, 2003 3.000 3.085 3.000 3.085 9,521 +0.09(+3.12%)
Apr 07, 2003 2.991 3.085 2.972 2.991 15,940 +0.05(+1.59%)
Apr 04, 2003 2.944 2.972 2.898 2.944 21,503 +0.04(+1.29%)
Apr 03, 2003 2.851 2.944 2.814 2.907 19,256 +0.05(+1.63%)
Apr 02, 2003 2.823 2.860 2.804 2.860 11,126 +0.06(+2.00%)
Apr 01, 2003 2.720 2.804 2.720 2.804 13,693 +0.08(+3.09%)
Mar 31, 2003 2.851 2.851 2.720 2.720 24,605 -0.14(-4.90%)
Mar 28, 2003 2.748 2.898 2.748 2.860 8,772 +0.10(+3.73%)
Mar 27, 2003 2.851 2.851 2.720 2.757 11,875 -0.05(-1.67%)
Mar 26, 2003 2.898 2.916 2.804 2.804 10,163 -0.09(-3.23%)
Mar 25, 2003 2.711 2.898 2.711 2.898 60,338 +0.09(+3.33%)
Mar 24, 2003 2.851 2.898 2.804 2.804 4,386 -0.06(-1.96%)
Mar 21, 2003 2.804 2.916 2.757 2.860 71,999 +0.19(+6.99%)
Mar 20, 2003 2.729 2.898 2.673 2.673 46,537 -0.11(-4.03%)
Mar 19, 2003 2.692 2.786 2.683 2.786 5,670 +0.04(+1.36%)
Mar 18, 2003 2.757 2.898 2.683 2.748 16,689 -0.20(-6.67%)
Mar 17, 2003 2.692 2.944 2.692 2.944 18,507 +0.23(+8.62%)
Mar 14, 2003 2.795 2.795 2.711 2.711 12,623 -0.08(-3.01%)
Mar 13, 2003 2.711 2.795 2.701 2.795 20,540 +0.08(+3.10%)
Mar 12, 2003 2.711 2.739 2.673 2.711 15,084 -0.04(-1.36%)
Mar 11, 2003 2.739 2.757 2.711 2.748 8,344 +0.03(+1.03%)
Mar 10, 2003 2.729 2.729 2.711 2.720 10,912 -0.04(-1.36%)
Mar 07, 2003 2.757 2.804 2.711 2.757 18,187 +0.03(+1.03%)
Mar 06, 2003 2.664 2.729 2.655 2.729 19,470 +0.03(+1.04%)
Mar 05, 2003 2.655 2.711 2.645 2.701 14,763 +0.04(+1.40%)
Mar 04, 2003 2.664 2.683 2.636 2.664 12,195 -0.01(-0.35%)
Mar 03, 2003 2.739 2.757 2.664 2.673 25,996 -0.04(-1.38%)
Feb 28, 2003 2.757 2.804 2.711 2.711 38,941 -0.07(-2.68%)
Feb 27, 2003 2.795 2.795 2.739 2.786 5,991 +0.00(+0.00%)
Feb 26, 2003 2.795 2.795 2.711 2.786 5,991 -0.02(-0.67%)
Feb 25, 2003 2.729 2.804 2.711 2.804 4,386 +0.07(+2.39%)
Feb 24, 2003 2.898 2.898 2.729 2.739 10,484 -0.07(-2.33%)
Feb 21, 2003 2.757 2.804 2.683 2.804 11,447 +0.09(+3.45%)
Feb 20, 2003 2.655 2.720 2.655 2.711 6,204 +0.05(+1.75%)
Feb 19, 2003 2.692 2.692 2.636 2.664 2,781 +0.00(+0.00%)
Feb 18, 2003 2.617 2.664 2.599 2.664 2,353 +0.07(+2.52%)
Feb 14, 2003 2.636 2.683 2.589 2.599 11,982 -0.05(-1.77%)
Feb 13, 2003 2.701 2.701 2.617 2.645 10,377 -0.07(-2.41%)
Feb 12, 2003 2.617 2.711 2.552 2.711 17,866 +0.09(+3.57%)
Feb 11, 2003 2.617 2.617 2.524 2.617 22,038 +0.05(+1.82%)
Feb 10, 2003 2.430 2.571 2.430 2.571 7,916 +0.13(+5.36%)
Feb 07, 2003 2.430 2.440 2.430 2.440 7,595 +0.01(+0.38%)
Feb 06, 2003 2.533 2.561 2.430 2.430 63,547 -0.10(-4.06%)
Feb 05, 2003 2.571 2.580 2.542 2.533 48,997 -0.05(-1.81%)
Feb 04, 2003 2.580 2.580 2.571 2.580 14,442 +0.00(+0.00%)
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.