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: 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 (%)
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%)
Sep 02, 2003 5.141 5.468 5.048 5.468 25,461 +0.30(+5.79%)
Aug 29, 2003 5.094 5.272 5.048 5.169 24,284 +0.03(+0.55%)
Aug 28, 2003 5.132 5.169 4.954 5.141 12,195 +0.02(+0.36%)
Aug 27, 2003 5.048 5.178 4.945 5.122 13,265 +0.12(+2.43%)
Aug 26, 2003 5.169 5.169 4.805 5.001 50,067 -0.21(-4.12%)
Aug 25, 2003 5.487 5.487 5.001 5.216 43,327 -0.32(-5.74%)
Aug 22, 2003 6.001 6.001 5.281 5.534 38,192 -0.43(-7.21%)
Aug 21, 2003 5.917 6.122 5.749 5.964 54,881 +0.05(+0.79%)
Aug 20, 2003 6.309 6.309 5.917 5.917 64,617 -0.34(-5.38%)
Aug 19, 2003 5.375 6.356 5.375 6.253 116,931 +0.94(+17.78%)
Aug 18, 2003 5.048 5.328 4.954 5.309 32,094 +0.21(+4.22%)
Aug 15, 2003 4.861 5.094 4.861 5.094 14,549 +0.19(+3.81%)
Aug 14, 2003 4.674 4.907 4.599 4.907 18,293 +0.26(+5.63%)
Aug 13, 2003 4.561 4.907 4.561 4.646 95,963 +0.11(+2.47%)
Aug 12, 2003 4.160 4.580 4.160 4.533 24,498 +0.37(+8.99%)
Aug 11, 2003 3.870 4.160 3.870 4.160 8,237 +0.30(+7.75%)
Aug 08, 2003 3.963 3.973 3.860 3.860 12,409 -0.06(-1.43%)
Aug 07, 2003 3.991 3.991 3.804 3.917 16,582 -0.06(-1.41%)
Aug 06, 2003 4.010 4.085 3.832 3.973 20,326 -0.04(-0.93%)
Aug 05, 2003 4.010 4.122 4.001 4.010 18,614 -0.01(-0.23%)
Aug 04, 2003 4.206 4.206 3.926 4.019 27,066 -0.10(-2.49%)
Aug 01, 2003 4.449 4.449 4.103 4.122 18,400 -0.37(-8.32%)
Jul 31, 2003 4.300 4.627 4.300 4.496 18,507 +0.24(+5.71%)
Jul 30, 2003 4.113 4.328 4.113 4.253 11,554 +0.17(+4.12%)
Jul 29, 2003 4.047 4.085 4.019 4.085 11,982 -0.01(-0.23%)
Jul 28, 2003 4.047 4.356 4.019 4.094 60,979 +0.05(+1.15%)
Jul 25, 2003 3.870 4.047 3.851 4.047 17,331 +0.20(+5.10%)
Jul 24, 2003 4.001 4.066 3.645 3.851 17,224 -0.11(-2.83%)
Jul 23, 2003 4.019 4.019 3.692 3.963 13,372 -0.10(-2.53%)
Jul 22, 2003 3.786 4.066 3.786 4.066 12,944 +0.32(+8.48%)
Jul 21, 2003 3.739 3.786 3.739 3.748 108,801 -0.03(-0.74%)
Jul 18, 2003 3.720 3.832 3.720 3.776 18,614 -0.02(-0.49%)
Jul 17, 2003 3.973 3.982 3.758 3.795 50,923 -0.21(-5.36%)
Jul 16, 2003 3.786 4.019 3.739 4.010 16,154 +0.17(+4.38%)
Jul 15, 2003 3.832 3.842 3.739 3.842 18,935 -0.04(-0.96%)
Jul 14, 2003 3.945 4.132 3.804 3.879 17,545 -0.05(-1.19%)
Jul 11, 2003 3.599 3.973 3.599 3.926 24,498 +0.28(+7.69%)
Jul 10, 2003 3.692 3.739 3.599 3.645 27,387 -0.09(-2.50%)
Jul 09, 2003 3.879 3.926 3.683 3.739 55,630 -0.19(-4.76%)
Jul 08, 2003 3.851 3.926 3.786 3.926 12,944 +0.10(+2.69%)
Jul 07, 2003 3.571 3.832 3.571 3.823 37,764 +0.21(+5.68%)
Jul 03, 2003 3.655 3.664 3.608 3.617 4,814 -0.08(-2.27%)
Jul 02, 2003 3.552 3.730 3.459 3.702 47,393 +0.20(+5.60%)
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.