Skip to main content

Hexcel Corp (NY: HXL )

72.98 +0.18 (+0.25%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.63 13.79 13.44 13.62 475,699 +0.02(+0.14%)
Dec 30, 2004 13.52 13.68 13.52 13.60 210,108 +0.08(+0.56%)
Dec 29, 2004 13.52 13.71 13.35 13.52 386,032 -0.09(-0.69%)
Dec 28, 2004 13.43 13.66 13.41 13.62 718,287 +0.23(+1.68%)
Dec 27, 2004 13.76 13.90 13.35 13.39 258,455 -0.23(-1.66%)
Dec 23, 2004 13.62 13.81 13.59 13.62 296,579 +0.00(+0.00%)
Dec 22, 2004 13.57 13.85 13.56 13.62 569,518 +0.00(+0.00%)
Dec 21, 2004 13.57 13.71 13.52 13.62 589,751 +0.07(+0.49%)
Dec 20, 2004 13.76 13.94 13.52 13.55 780,159 -0.15(-1.10%)
Dec 17, 2004 13.99 13.99 13.52 13.70 635,862 -0.29(-2.08%)
Dec 16, 2004 13.43 13.99 13.34 13.99 1,604,831 +0.59(+4.41%)
Dec 15, 2004 13.05 13.64 12.82 13.40 7,798,396 +0.21(+1.57%)
Dec 14, 2004 13.90 13.90 13.01 13.19 1,412,188 -0.70(-5.07%)
Dec 13, 2004 14.32 14.32 13.85 13.90 854,596 -0.44(-3.08%)
Dec 10, 2004 14.56 14.99 13.70 14.34 483,898 -0.28(-1.93%)
Dec 09, 2004 15.15 15.15 14.59 14.62 315,428 -0.52(-3.41%)
Dec 08, 2004 15.21 15.36 15.01 15.14 143,870 +0.10(+0.69%)
Dec 07, 2004 14.40 15.09 14.40 15.03 519,254 +0.64(+4.44%)
Dec 06, 2004 14.69 14.69 14.27 14.40 138,119 -0.28(-1.92%)
Dec 03, 2004 14.56 14.87 14.18 14.68 184,337 +0.08(+0.51%)
Dec 02, 2004 14.84 15.14 14.40 14.60 298,390 -0.14(-0.96%)
Dec 01, 2004 14.27 14.89 14.27 14.74 306,270 +0.42(+2.95%)
Nov 30, 2004 13.80 14.54 13.73 14.32 312,766 +0.30(+2.14%)
Nov 29, 2004 14.06 14.08 13.48 14.02 419,151 -0.13(-0.93%)
Nov 26, 2004 14.18 14.54 14.09 14.15 264,738 -0.20(-1.37%)
Nov 24, 2004 15.60 15.60 13.22 14.35 1,622,722 -1.25(-8.01%)
Nov 23, 2004 15.49 16.10 15.21 15.60 346,311 +0.01(+0.06%)
Nov 22, 2004 15.29 15.72 15.02 15.59 231,832 +0.21(+1.34%)
Nov 19, 2004 15.80 15.82 15.02 15.38 258,881 -0.42(-2.67%)
Nov 18, 2004 16.15 16.15 15.73 15.80 173,688 -0.36(-2.21%)
Nov 17, 2004 16.39 16.67 15.74 16.16 248,871 -0.24(-1.49%)
Nov 16, 2004 16.64 16.67 16.31 16.41 119,909 -0.25(-1.52%)
Nov 15, 2004 16.67 16.67 16.56 16.66 178,693 -0.01(-0.06%)
Nov 12, 2004 16.43 16.83 16.43 16.67 341,732 +0.28(+1.72%)
Nov 11, 2004 16.25 16.57 16.17 16.39 240,991 +0.09(+0.58%)
Nov 10, 2004 16.25 16.43 16.20 16.29 278,050 +0.05(+0.29%)
Nov 09, 2004 16.20 16.33 16.06 16.25 193,282 +0.03(+0.17%)
Nov 08, 2004 16.06 16.50 15.96 16.22 372,934 +0.25(+1.59%)
Nov 05, 2004 15.96 16.06 15.59 15.96 252,811 +0.08(+0.47%)
Nov 04, 2004 15.05 15.96 14.99 15.89 544,599 +0.91(+6.08%)
Nov 03, 2004 15.02 15.12 14.81 14.98 339,921 +0.21(+1.40%)
Nov 02, 2004 14.81 14.95 14.76 14.77 159,844 +0.01(+0.06%)
Nov 01, 2004 14.74 15.02 14.66 14.76 338,963 +0.21(+1.42%)
Oct 29, 2004 14.37 14.79 14.35 14.56 281,777 +0.16(+1.11%)
Oct 28, 2004 14.40 14.56 14.09 14.40 125,447 -0.09(-0.65%)
Oct 27, 2004 14.53 14.72 14.41 14.49 102,764 -0.01(-0.06%)
Oct 26, 2004 14.60 14.60 14.09 14.50 122,572 -0.14(-0.96%)
Oct 25, 2004 14.62 14.69 14.38 14.64 156,968 +0.08(+0.58%)
Oct 22, 2004 14.30 14.65 14.16 14.56 297,538 +0.28(+1.97%)
Oct 21, 2004 14.09 14.32 13.66 14.27 299,774 +0.23(+1.67%)
Oct 20, 2004 13.90 14.18 13.84 14.04 245,357 +0.13(+0.94%)
Oct 19, 2004 13.85 14.09 13.61 13.91 239,393 +0.08(+0.54%)
Oct 18, 2004 13.76 13.85 13.57 13.83 66,663 +0.12(+0.89%)
Oct 15, 2004 13.71 13.90 13.62 13.71 82,850 +0.00(+0.00%)
Oct 14, 2004 13.79 13.84 13.48 13.71 50,051 -0.11(-0.82%)
Oct 13, 2004 13.97 14.01 13.73 13.82 211,918 -0.12(-0.87%)
Oct 12, 2004 13.98 13.99 13.57 13.94 140,888 -0.05(-0.34%)
Oct 11, 2004 13.42 14.03 13.36 13.99 261,011 +0.62(+4.64%)
Oct 08, 2004 13.76 13.76 13.23 13.37 143,125 -0.39(-2.86%)
Oct 07, 2004 14.09 14.09 13.72 13.77 198,607 -0.22(-1.54%)
Oct 06, 2004 13.58 14.09 13.58 13.98 247,061 +0.57(+4.27%)
Oct 05, 2004 13.38 13.52 13.22 13.41 118,099 +0.09(+0.71%)
Oct 04, 2004 13.26 13.45 13.10 13.32 184,337 +0.10(+0.78%)
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.