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

Hexcel Corp (NY: HXL )

60.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Jan 30, 2004 7.291 7.338 7.104 7.104 79,808 -0.24(-3.31%)
Jan 29, 2004 7.291 7.356 7.244 7.347 98,851 +0.05(+0.64%)
Jan 28, 2004 7.609 7.609 7.272 7.300 83,660 -0.31(-4.05%)
Jan 27, 2004 8.020 8.020 7.244 7.609 212,894 -0.50(-6.22%)
Jan 26, 2004 7.478 8.132 7.384 8.113 105,912 +0.61(+8.09%)
Jan 23, 2004 7.478 7.506 7.384 7.506 125,276 +0.03(+0.37%)
Jan 22, 2004 7.590 7.637 7.319 7.478 322,872 -0.16(-2.08%)
Jan 21, 2004 7.637 7.665 7.599 7.637 129,234 +0.00(+0.00%)
Jan 20, 2004 7.665 7.712 7.590 7.637 78,846 +0.00(+0.00%)
Jan 16, 2004 7.665 7.665 7.599 7.637 174,381 -0.03(-0.37%)
Jan 15, 2004 7.712 7.721 7.525 7.665 77,348 -0.05(-0.61%)
Jan 14, 2004 7.740 7.796 7.534 7.712 110,298 -0.07(-0.96%)
Jan 13, 2004 6.917 7.786 6.917 7.786 294,415 +0.87(+12.57%)
Jan 12, 2004 6.777 7.001 6.730 6.917 454,782 +0.14(+2.07%)
Jan 09, 2004 6.777 6.889 6.739 6.777 146,779 -0.08(-1.23%)
Jan 08, 2004 6.889 6.889 6.777 6.861 62,584 -0.03(-0.41%)
Jan 07, 2004 6.898 6.898 6.852 6.889 24,605 -0.01(-0.14%)
Jan 06, 2004 6.852 6.917 6.852 6.898 82,911 +0.00(+0.00%)
Jan 05, 2004 6.898 6.898 6.777 6.898 66,543 +0.00(+0.00%)
Jan 02, 2004 6.992 7.029 6.824 6.898 98,102 -0.03(-0.40%)
Dec 31, 2003 7.011 7.039 6.833 6.926 63,333 -0.04(-0.54%)
Dec 30, 2003 7.048 7.048 6.917 6.964 28,029 -0.08(-1.19%)
Dec 29, 2003 6.964 7.048 6.926 7.048 44,183 +0.21(+3.15%)
Dec 26, 2003 6.655 6.964 6.655 6.833 22,787 +0.10(+1.53%)
Dec 24, 2003 6.936 6.936 6.721 6.730 19,363 -0.17(-2.44%)
Dec 23, 2003 6.609 6.898 6.543 6.898 60,872 +0.12(+1.79%)
Dec 22, 2003 6.870 6.870 6.543 6.777 41,937 -0.11(-1.63%)
Dec 19, 2003 6.852 6.917 6.702 6.889 37,871 +0.13(+1.94%)
Dec 18, 2003 6.992 7.011 6.992 6.758 50,174 -0.20(-2.82%)
Dec 17, 2003 6.936 6.954 6.861 6.954 29,741 +0.00(+0.00%)
Dec 16, 2003 6.702 6.954 6.683 6.954 29,848 +0.21(+3.05%)
Dec 15, 2003 6.917 6.945 6.721 6.749 24,284 -0.16(-2.30%)
Dec 12, 2003 6.964 7.057 6.861 6.908 34,448 -0.06(-0.81%)
Dec 11, 2003 6.777 7.048 6.739 6.964 55,523 +0.16(+2.34%)
Dec 10, 2003 6.777 6.852 6.767 6.805 58,947 -0.02(-0.27%)
Dec 09, 2003 6.786 6.842 6.767 6.824 108,908 +0.08(+1.25%)
Dec 08, 2003 6.534 6.739 6.534 6.739 110,726 +0.30(+4.64%)
Dec 05, 2003 6.356 6.412 6.356 6.440 40,225 -0.03(-0.43%)
Dec 04, 2003 6.244 6.468 6.169 6.468 81,306 +0.21(+3.28%)
Dec 03, 2003 6.300 6.422 6.169 6.263 62,263 -0.03(-0.45%)
Dec 02, 2003 6.403 6.515 6.291 6.291 65,473 -0.11(-1.75%)
Dec 01, 2003 6.496 6.496 6.319 6.403 72,961 -0.08(-1.30%)
Nov 28, 2003 6.431 6.487 6.431 6.487 27,815 +0.05(+0.73%)
Nov 26, 2003 6.104 6.440 6.104 6.440 67,826 +0.34(+5.51%)
Nov 25, 2003 6.029 6.151 6.020 6.104 51,672 +0.12(+2.03%)
Nov 24, 2003 5.749 6.057 5.749 5.982 44,611 +0.28(+4.92%)
Nov 21, 2003 5.823 5.870 5.711 5.702 74,780 +0.00(+0.00%)
Nov 20, 2003 5.627 5.758 5.384 5.702 116,075 +0.02(+0.33%)
Nov 19, 2003 5.879 5.879 5.674 5.683 42,044 -0.20(-3.34%)
Nov 18, 2003 5.982 6.169 5.833 5.879 53,812 -0.01(-0.16%)
Nov 17, 2003 5.711 5.973 5.711 5.889 105,805 +0.28(+5.00%)
Nov 14, 2003 5.562 5.693 5.515 5.608 81,948 +0.06(+1.01%)
Nov 13, 2003 5.795 5.889 5.468 5.552 84,837 -0.20(-3.41%)
Nov 12, 2003 5.917 5.936 5.749 5.749 100,135 -0.09(-1.60%)
Nov 11, 2003 6.169 6.169 5.842 5.842 95,214 -0.66(-10.20%)
Nov 10, 2003 6.824 6.870 6.356 6.506 94,786 -0.37(-5.43%)
Nov 07, 2003 6.964 6.964 6.730 6.880 89,330 -0.03(-0.41%)
Nov 06, 2003 6.618 7.057 6.618 6.908 118,322 +0.36(+5.57%)
Nov 05, 2003 6.122 6.356 5.926 6.543 96,712 +0.55(+9.20%)
Nov 04, 2003 6.122 6.122 5.917 5.992 72,692 -0.33(-5.18%)
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.