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

Hexcel Corp (NY: HXL )

61.23 +0.72 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2003 2.617 2.692 2.617 2.692 7,060 +0.03(+1.05%)
Jan 30, 2003 2.664 2.701 2.664 2.664 13,372 -0.04(-1.38%)
Jan 29, 2003 2.804 2.804 2.673 2.701 26,852 -0.09(-3.34%)
Jan 28, 2003 2.757 2.804 2.664 2.795 18,828 +0.04(+1.36%)
Jan 27, 2003 2.804 2.851 2.757 2.757 150,631 -0.10(-3.59%)
Jan 24, 2003 2.916 2.926 2.804 2.860 225,518 -0.05(-1.61%)
Jan 23, 2003 2.851 2.916 2.786 2.907 377,005 +0.06(+1.97%)
Jan 22, 2003 2.860 2.870 2.851 2.851 5,456 +0.00(+0.00%)
Jan 21, 2003 2.888 2.888 2.851 2.851 9,093 -0.05(-1.61%)
Jan 17, 2003 2.944 2.944 2.851 2.898 9,414 -0.08(-2.82%)
Jan 16, 2003 2.954 2.991 2.898 2.982 61,835 +0.04(+1.27%)
Jan 15, 2003 2.954 2.954 2.944 2.944 12,409 -0.01(-0.32%)
Jan 14, 2003 2.972 2.972 2.944 2.954 11,554 -0.03(-0.94%)
Jan 13, 2003 2.963 2.982 2.944 2.982 16,154 +0.01(+0.31%)
Jan 10, 2003 3.038 3.066 2.898 2.972 41,081 -0.07(-2.15%)
Jan 09, 2003 3.038 3.038 2.991 3.038 45,574 +0.03(+0.93%)
Jan 08, 2003 3.010 3.075 2.935 3.010 25,354 +0.00(+0.00%)
Jan 07, 2003 2.898 3.038 2.860 3.010 23,001 +0.08(+2.88%)
Jan 06, 2003 2.898 2.944 2.879 2.926 10,912 +0.05(+1.62%)
Jan 03, 2003 2.870 2.898 2.851 2.879 19,363 +0.00(+0.00%)
Jan 02, 2003 2.823 2.879 2.814 2.879 8,237 +0.07(+2.67%)
Dec 31, 2002 2.757 2.851 2.617 2.804 154,910 -0.01(-0.33%)
Dec 30, 2002 2.851 2.851 2.804 2.814 62,370 -0.04(-1.31%)
Dec 27, 2002 2.888 2.944 2.814 2.851 120,569 -0.05(-1.61%)
Dec 26, 2002 2.851 2.898 2.804 2.898 94,358 +0.07(+2.65%)
Dec 24, 2002 2.795 2.888 2.795 2.823 38,620 +0.03(+1.00%)
Dec 23, 2002 2.757 2.832 2.720 2.795 25,247 +0.07(+2.40%)
Dec 20, 2002 2.664 2.804 2.617 2.729 755,616 +0.02(+0.69%)
Dec 19, 2002 2.290 2.851 2.290 2.711 384,601 +0.42(+18.37%)
Dec 18, 2002 2.524 2.524 2.290 2.290 27,708 -0.14(-5.77%)
Dec 17, 2002 2.309 2.430 2.309 2.430 12,302 +0.14(+6.12%)
Dec 16, 2002 2.159 2.290 2.159 2.290 9,949 +0.14(+6.52%)
Dec 13, 2002 2.327 2.327 2.150 2.150 9,521 -0.18(-7.63%)
Dec 12, 2002 2.384 2.384 2.243 2.327 18,935 +0.03(+1.22%)
Dec 11, 2002 2.337 2.365 2.299 2.299 25,140 +0.19(+8.85%)
Dec 10, 2002 2.066 2.197 2.066 2.112 9,307 +0.06(+2.73%)
Dec 09, 2002 2.103 2.141 1.963 2.056 27,066 -0.14(-6.38%)
Dec 06, 2002 2.150 2.468 2.122 2.197 48,997 -0.23(-9.62%)
Dec 05, 2002 2.477 2.571 2.384 2.430 18,507 -0.06(-2.26%)
Dec 04, 2002 2.561 2.561 2.337 2.486 19,042 -0.04(-1.48%)
Dec 03, 2002 2.804 2.916 2.524 2.524 74,245 -0.16(-5.92%)
Dec 02, 2002 2.337 2.701 2.290 2.683 50,709 +0.39(+17.14%)
Nov 29, 2002 2.169 2.290 2.169 2.290 13,372 +0.14(+6.52%)
Nov 27, 2002 2.066 2.150 2.010 2.150 45,574 +0.08(+4.07%)
Nov 26, 2002 2.150 2.178 2.056 2.066 37,229 -0.07(-3.07%)
Nov 25, 2002 2.010 2.150 2.000 2.131 58,305 +0.21(+11.22%)
Nov 22, 2002 1.916 1.963 1.869 1.916 35,518 -0.01(-0.49%)
Nov 21, 2002 1.851 1.963 1.851 1.926 48,997 +0.02(+0.98%)
Nov 20, 2002 1.879 1.916 1.869 1.907 36,053 -0.01(-0.49%)
Nov 19, 2002 1.879 1.926 1.869 1.916 56,914 +0.03(+1.49%)
Nov 18, 2002 1.916 1.963 1.879 1.888 14,442 -0.02(-0.98%)
Nov 15, 2002 1.916 1.916 1.869 1.907 30,810 -0.06(-2.86%)
Nov 14, 2002 1.935 1.954 1.869 1.963 75,850 +0.05(+2.44%)
Nov 13, 2002 1.869 1.963 1.860 1.916 41,937 +0.00(+0.00%)
Nov 12, 2002 1.869 1.954 1.869 1.916 66,008 +0.05(+2.50%)
Nov 11, 2002 1.869 1.869 1.860 1.869 20,540 +0.00(+0.00%)
Nov 08, 2002 1.869 1.916 1.860 1.869 26,852 -0.01(-0.50%)
Nov 07, 2002 1.916 1.954 1.869 1.879 11,554 -0.08(-4.29%)
Nov 06, 2002 1.823 2.103 1.823 1.963 103,024 +0.22(+12.90%)
Nov 05, 2002 1.683 1.776 1.636 1.739 22,145 +0.01(+0.54%)
Nov 04, 2002 1.711 1.869 1.645 1.729 41,081 +0.11(+6.94%)
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.