Hexcel Corp (NY: HXL )

52.51 USD +1.17 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.700 1.750 1.660 1.720 23,400 +0.02(+1.18%)
Oct 30, 2002 1.680 1.800 1.640 1.700 23,300 +0.08(+4.94%)
Oct 29, 2002 1.800 1.800 1.610 1.620 14,900 -0.20(-10.99%)
Oct 28, 2002 1.870 1.900 1.800 1.820 27,600 -0.15(-7.61%)
Oct 25, 2002 1.950 1.970 1.850 1.970 25,900 +0.07(+3.68%)
Oct 24, 2002 1.900 2.200 1.830 1.900 85,500 +0.06(+3.26%)
Oct 23, 2002 1.690 1.900 1.680 1.840 67,100 +0.13(+7.60%)
Oct 22, 2002 1.400 1.750 1.360 1.710 1,210,700 +0.38(+28.57%)
Oct 21, 2002 1.370 1.370 1.250 1.330 89,700 -0.06(-4.32%)
Oct 18, 2002 1.580 1.580 1.370 1.390 262,000 -0.21(-13.13%)
Oct 17, 2002 1.500 1.620 1.500 1.600 223,400 +0.09(+5.96%)
Oct 16, 2002 1.830 1.830 1.500 1.510 90,500 -0.31(-17.03%)
Oct 15, 2002 1.760 1.880 1.760 1.820 51,600 +0.16(+9.64%)
Oct 14, 2002 1.680 1.680 1.640 1.660 66,500 +0.08(+5.06%)
Oct 11, 2002 1.830 1.830 1.500 1.580 85,500 -0.25(-13.66%)
Oct 10, 2002 2.010 2.010 1.770 1.830 111,500 -0.18(-8.96%)
Oct 09, 2002 2.150 2.160 2.000 2.010 137,400 -0.04(-1.95%)
Oct 08, 2002 2.100 2.100 2.050 2.050 106,800 +0.04(+1.99%)
Oct 07, 2002 2.220 2.220 2.000 2.010 14,900 -0.21(-9.46%)
Oct 04, 2002 2.300 2.300 2.220 2.220 40,300 -0.11(-4.72%)
Oct 03, 2002 2.250 2.410 2.250 2.330 86,500 +0.08(+3.56%)
Oct 02, 2002 2.240 2.270 2.230 2.250 52,600 +0.01(+0.45%)
Oct 01, 2002 2.470 2.470 2.230 2.240 40,900 -0.24(-9.68%)
Sep 30, 2002 2.490 2.500 2.360 2.480 46,300 -0.02(-0.80%)
Sep 27, 2002 2.750 2.750 2.450 2.500 30,900 -0.25(-9.09%)
Sep 26, 2002 2.740 2.800 2.650 2.750 24,400 -0.05(-1.79%)
Sep 25, 2002 2.810 2.850 2.750 2.800 17,200 -0.05(-1.75%)
Sep 24, 2002 2.780 2.860 2.780 2.850 11,500 +0.09(+3.26%)
Sep 23, 2002 2.750 2.900 2.750 2.760 14,300 -0.04(-1.43%)
Sep 20, 2002 2.800 2.800 2.740 2.800 260,000 +0.05(+1.82%)
Sep 19, 2002 3.000 3.040 2.750 2.750 30,100 -0.23(-7.72%)
Sep 18, 2002 2.730 3.000 2.730 2.980 19,000 +0.28(+10.37%)
Sep 17, 2002 2.710 2.800 2.680 2.700 10,300 -0.02(-0.74%)
Sep 16, 2002 2.610 2.720 2.510 2.720 37,500 +0.12(+4.62%)
Sep 13, 2002 2.680 2.680 2.600 2.600 34,200 -0.05(-1.89%)
Sep 12, 2002 3.040 3.040 2.640 2.650 54,200 -0.39(-12.83%)
Sep 11, 2002 2.920 3.070 2.920 3.040 25,200 +0.09(+3.05%)
Sep 10, 2002 3.060 3.060 2.900 2.950 137,000 -0.11(-3.59%)
Sep 09, 2002 3.400 3.400 3.050 3.060 9,200 -0.28(-8.38%)
Sep 06, 2002 3.200 3.340 3.180 3.340 15,600 +0.15(+4.70%)
Sep 05, 2002 3.350 3.400 3.190 3.190 13,200 -0.21(-6.18%)
Sep 04, 2002 3.350 3.400 3.310 3.400 13,500 +0.05(+1.49%)
Sep 03, 2002 3.400 3.400 3.250 3.350 20,100 -0.05(-1.47%)
Aug 30, 2002 3.510 3.530 3.400 3.400 13,600 -0.05(-1.45%)
Aug 29, 2002 3.480 3.510 3.420 3.450 30,000 +0.02(+0.58%)
Aug 28, 2002 3.450 3.560 3.360 3.430 170,000 +0.06(+1.78%)
Aug 27, 2002 3.500 3.540 3.370 3.370 27,100 -0.18(-5.07%)
Aug 26, 2002 3.550 3.620 3.450 3.550 34,200 +0.10(+2.90%)
Aug 23, 2002 3.610 3.670 3.450 3.450 19,600 -0.16(-4.43%)
Aug 22, 2002 3.660 3.670 3.600 3.610 28,200 -0.05(-1.37%)
Aug 21, 2002 3.450 3.660 3.450 3.660 25,600 +0.11(+3.10%)
Aug 20, 2002 3.690 3.690 3.500 3.550 9,300 -0.11(-3.01%)
Aug 16, 2002 3.600 3.660 3.540 3.660 16,500 +0.06(+1.67%)
Aug 15, 2002 3.700 3.720 3.600 3.600 4,200 -0.07(-1.91%)
Aug 14, 2002 3.500 3.670 3.450 3.670 16,500 +0.16(+4.56%)
Aug 13, 2002 3.750 3.750 3.500 3.510 38,600 -0.24(-6.40%)
Aug 12, 2002 3.720 3.750 3.650 3.750 4,500 -0.02(-0.53%)
Aug 07, 2002 3.700 3.780 3.670 3.770 62,400 -0.02(-0.53%)
Aug 06, 2002 3.660 3.800 3.640 3.790 61,500 +0.14(+3.84%)
Aug 05, 2002 3.660 3.750 3.600 3.650 612,500 -0.04(-1.08%)
Aug 02, 2002 3.690 3.800 3.650 3.690 6,100,000 +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.