Hexcel Corp (NY: HXL )

50.81 USD -2.33 (-4.38%)
Streaming Delayed Price Updated: 12:49 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.450 5.640 5.400 5.530 22,700 +0.03(+0.55%)
Aug 28, 2003 5.490 5.530 5.300 5.500 11,400 +0.02(+0.36%)
Aug 27, 2003 5.400 5.540 5.290 5.480 12,400 +0.13(+2.43%)
Aug 26, 2003 5.530 5.530 5.140 5.350 46,800 -0.23(-4.12%)
Aug 25, 2003 5.870 5.870 5.350 5.580 40,500 -0.34(-5.74%)
Aug 22, 2003 6.420 6.420 5.650 5.920 35,700 -0.46(-7.21%)
Aug 21, 2003 6.330 6.550 6.150 6.380 51,300 +0.05(+0.79%)
Aug 20, 2003 6.750 6.750 6.330 6.330 60,400 -0.36(-5.38%)
Aug 19, 2003 5.750 6.800 5.750 6.690 109,300 +1.01(+17.78%)
Aug 18, 2003 5.400 5.700 5.300 5.680 30,000 +0.23(+4.22%)
Aug 15, 2003 5.200 5.450 5.200 5.450 13,600 +0.20(+3.81%)
Aug 14, 2003 5.000 5.250 4.920 5.250 17,100 +0.28(+5.63%)
Aug 13, 2003 4.880 5.250 4.880 4.970 89,700 +0.12(+2.47%)
Aug 12, 2003 4.450 4.900 4.450 4.850 22,900 +0.40(+8.99%)
Aug 11, 2003 4.140 4.450 4.140 4.450 7,700 +0.32(+7.75%)
Aug 08, 2003 4.240 4.250 4.130 4.130 11,600 -0.06(-1.43%)
Aug 07, 2003 4.270 4.270 4.070 4.190 15,500 -0.06(-1.41%)
Aug 06, 2003 4.290 4.370 4.100 4.250 19,000 -0.04(-0.93%)
Aug 05, 2003 4.290 4.410 4.280 4.290 17,400 -0.01(-0.23%)
Aug 04, 2003 4.500 4.500 4.200 4.300 25,300 -0.11(-2.49%)
Aug 01, 2003 4.760 4.760 4.390 4.410 17,200 -0.40(-8.32%)
Jul 31, 2003 4.600 4.950 4.600 4.810 17,300 +0.26(+5.71%)
Jul 30, 2003 4.400 4.630 4.400 4.550 10,800 +0.18(+4.12%)
Jul 29, 2003 4.330 4.370 4.300 4.370 11,200 -0.01(-0.23%)
Jul 28, 2003 4.330 4.660 4.300 4.380 57,000 +0.05(+1.15%)
Jul 25, 2003 4.140 4.330 4.120 4.330 16,200 +0.21(+5.10%)
Jul 24, 2003 4.280 4.350 3.900 4.120 16,100 -0.12(-2.83%)
Jul 23, 2003 4.300 4.300 3.950 4.240 12,500 -0.11(-2.53%)
Jul 22, 2003 4.050 4.350 4.050 4.350 12,100 +0.34(+8.48%)
Jul 21, 2003 4.000 4.050 4.000 4.010 101,700 -0.03(-0.74%)
Jul 18, 2003 3.980 4.100 3.980 4.040 17,400 -0.02(-0.49%)
Jul 17, 2003 4.250 4.260 4.020 4.060 47,600 -0.23(-5.36%)
Jul 16, 2003 4.050 4.300 4.000 4.290 15,100 +0.18(+4.38%)
Jul 15, 2003 4.100 4.110 4.000 4.110 17,700 -0.04(-0.96%)
Jul 14, 2003 4.220 4.420 4.070 4.150 16,400 -0.05(-1.19%)
Jul 11, 2003 3.850 4.250 3.850 4.200 22,900 +0.30(+7.69%)
Jul 10, 2003 3.950 4.000 3.850 3.900 25,600 -0.10(-2.50%)
Jul 09, 2003 4.150 4.200 3.940 4.000 52,000 -0.20(-4.76%)
Jul 08, 2003 4.120 4.200 4.050 4.200 12,100 +0.11(+2.69%)
Jul 07, 2003 3.820 4.100 3.820 4.090 35,300 +0.22(+5.68%)
Jul 03, 2003 3.910 3.920 3.860 3.870 4,500 -0.09(-2.27%)
Jul 02, 2003 3.800 3.990 3.700 3.960 44,300 +0.21(+5.60%)
Jul 01, 2003 3.250 3.750 3.220 3.750 53,600 +0.55(+17.19%)
Jun 30, 2003 3.800 3.800 3.150 3.200 161,000 -0.54(-14.44%)
Jun 27, 2003 3.900 4.050 3.610 3.740 20,700 -0.22(-5.56%)
Jun 26, 2003 3.700 4.000 3.700 3.960 12,000 +0.36(+10.00%)
Jun 25, 2003 3.620 3.620 3.600 3.600 20,700 -0.06(-1.64%)
Jun 24, 2003 3.810 3.820 3.630 3.660 88,500 -0.15(-3.94%)
Jun 23, 2003 3.950 3.960 3.650 3.810 21,300 -0.24(-5.93%)
Jun 20, 2003 4.050 4.300 4.050 4.050 16,000 -0.05(-1.22%)
Jun 19, 2003 4.320 4.320 4.070 4.100 20,900 -0.22(-5.09%)
Jun 18, 2003 4.360 4.360 4.320 4.320 15,200 -0.09(-2.04%)
Jun 17, 2003 4.300 4.500 4.300 4.410 31,700 +0.07(+1.61%)
Jun 16, 2003 4.370 4.550 4.280 4.340 58,400 -0.06(-1.36%)
Jun 13, 2003 4.320 4.500 4.300 4.400 31,700 +0.11(+2.56%)
Jun 12, 2003 4.220 4.300 4.200 4.290 19,200 +0.07(+1.66%)
Jun 11, 2003 4.110 4.220 4.050 4.220 18,100 +0.12(+2.93%)
Jun 10, 2003 4.000 4.100 3.990 4.100 22,100 +0.17(+4.33%)
Jun 09, 2003 3.800 4.030 3.800 3.930 39,400 +0.11(+2.88%)
Jun 06, 2003 3.800 3.860 3.800 3.820 35,700 +0.00(+0.00%)
Jun 05, 2003 3.680 3.890 3.680 3.820 30,700 +0.17(+4.66%)
Jun 04, 2003 3.420 3.670 3.420 3.650 31,500 +0.25(+7.35%)
Jun 03, 2003 3.370 3.400 3.320 3.400 2,700 +0.02(+0.59%)
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.