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

Hexcel Corp (NY: HXL )

60.51 -0.19 (-0.31%)
Official Closing Price Updated: 4:10 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 (%)
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%)
Nov 03, 2003 6.366 6.440 6.309 6.319 53,194 -0.05(-0.73%)
Oct 31, 2003 6.394 6.394 6.356 6.366 42,258 +0.07(+1.04%)
Oct 30, 2003 6.394 6.394 6.291 6.300 61,621 +0.09(+1.51%)
Oct 29, 2003 6.141 6.207 6.132 6.207 45,574 +0.02(+0.30%)
Oct 28, 2003 6.197 6.225 6.122 6.188 54,026 +0.10(+1.69%)
Oct 27, 2003 6.029 6.104 5.992 6.085 45,146 +0.10(+1.72%)
Oct 24, 2003 5.964 6.048 5.889 5.982 29,420 +0.01(+0.16%)
Oct 23, 2003 5.889 6.020 5.833 5.973 31,238 -0.01(-0.16%)
Oct 22, 2003 6.309 6.319 5.908 5.982 48,676 -0.33(-5.19%)
Oct 21, 2003 6.319 6.450 6.253 6.309 35,304 +0.03(+0.45%)
Oct 20, 2003 6.496 6.646 6.281 6.281 42,151 -0.48(-7.05%)
Oct 17, 2003 6.543 7.011 6.543 6.758 77,134 +0.36(+5.55%)
Oct 16, 2003 6.496 6.496 6.291 6.403 129,020 -0.14(-2.14%)
Oct 15, 2003 7.011 7.057 6.524 6.543 114,150 -0.56(-7.89%)
Oct 14, 2003 6.496 7.104 6.496 7.104 75,422 +0.61(+9.35%)
Oct 13, 2003 6.637 6.683 6.543 6.496 29,741 -0.14(-2.11%)
Oct 10, 2003 6.730 6.842 6.524 6.637 67,826 -0.22(-3.27%)
Oct 09, 2003 6.964 7.338 6.683 6.861 71,571 -0.06(-0.81%)
Oct 08, 2003 6.515 7.104 6.515 6.917 104,949 +0.44(+6.78%)
Oct 07, 2003 6.122 6.478 6.122 6.478 28,136 +0.10(+1.61%)
Oct 06, 2003 5.889 6.347 5.889 6.375 60,979 +0.49(+8.25%)
Oct 03, 2003 5.739 5.889 5.711 5.889 25,247 +0.29(+5.18%)
Oct 02, 2003 5.655 5.655 5.571 5.599 41,295 -0.01(-0.17%)
Oct 01, 2003 5.655 5.674 5.515 5.608 17,331 +0.09(+1.69%)
Sep 30, 2003 5.515 5.562 5.487 5.515 23,215 -0.19(-3.28%)
Sep 29, 2003 5.431 5.562 5.403 5.702 18,400 +0.25(+4.63%)
Sep 26, 2003 5.562 5.636 5.281 5.449 42,044 -0.17(-2.99%)
Sep 25, 2003 6.029 6.029 5.618 5.618 73,175 -0.41(-6.82%)
Sep 24, 2003 6.197 6.263 5.982 6.029 48,142 -0.24(-3.87%)
Sep 23, 2003 6.113 6.356 6.076 6.272 83,018 +0.16(+2.60%)
Sep 22, 2003 5.964 6.207 5.964 6.113 65,366 +0.08(+1.40%)
Sep 19, 2003 5.982 6.356 5.964 6.029 114,578 +0.00(+0.00%)
Sep 18, 2003 5.842 6.048 5.795 6.029 60,124 +0.14(+2.38%)
Sep 17, 2003 5.664 5.936 5.664 5.889 69,217 +0.12(+2.11%)
Sep 16, 2003 5.702 5.786 5.487 5.767 82,804 +0.08(+1.48%)
Sep 15, 2003 5.235 5.795 5.235 5.683 141,109 +0.54(+10.55%)
Sep 12, 2003 4.814 5.141 4.786 5.141 34,341 +0.38(+8.06%)
Sep 11, 2003 4.720 4.767 4.580 4.758 34,341 -0.01(-0.20%)
Sep 10, 2003 5.066 5.066 4.720 4.767 42,258 -0.37(-7.27%)
Sep 09, 2003 5.235 5.328 5.141 5.141 27,708 -0.07(-1.43%)
Sep 08, 2003 5.141 5.281 5.122 5.216 15,833 +0.07(+1.27%)
Sep 05, 2003 5.094 5.328 4.935 5.150 64,724 +0.01(+0.18%)
Sep 04, 2003 5.365 5.365 5.048 5.141 20,861 -0.19(-3.51%)
Sep 03, 2003 5.515 5.515 5.235 5.328 17,117 -0.14(-2.56%)
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.