Skip to main content

Hexcel Corp (NY: HXL )

73.17 +0.37 (+0.51%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 5.118 5.296 5.071 5.193 24,173 +0.03(+0.55%)
Aug 28, 2003 5.155 5.193 4.977 5.165 12,140 +0.02(+0.37%)
Aug 27, 2003 5.071 5.202 4.968 5.146 13,204 +0.12(+2.43%)
Aug 26, 2003 5.193 5.193 4.827 5.024 49,838 -0.22(-4.12%)
Aug 25, 2003 5.512 5.512 5.024 5.240 43,129 -0.32(-5.74%)
Aug 22, 2003 6.029 6.029 5.306 5.559 38,017 -0.43(-7.21%)
Aug 21, 2003 5.944 6.151 5.775 5.991 54,630 +0.05(+0.79%)
Aug 20, 2003 6.339 6.339 5.944 5.944 64,321 -0.34(-5.38%)
Aug 19, 2003 5.399 6.385 5.399 6.282 116,395 +0.95(+17.78%)
Aug 18, 2003 5.071 5.353 4.977 5.334 31,947 +0.22(+4.22%)
Aug 15, 2003 4.883 5.118 4.883 5.118 14,482 +0.19(+3.81%)
Aug 14, 2003 4.695 4.930 4.620 4.930 18,210 +0.26(+5.63%)
Aug 13, 2003 4.583 4.930 4.583 4.667 95,523 +0.11(+2.47%)
Aug 12, 2003 4.179 4.601 4.179 4.554 24,386 +0.38(+8.99%)
Aug 11, 2003 3.888 4.179 3.888 4.179 8,199 +0.30(+7.75%)
Aug 08, 2003 3.982 3.991 3.878 3.878 12,353 -0.06(-1.43%)
Aug 07, 2003 4.010 4.010 3.822 3.935 16,506 -0.06(-1.41%)
Aug 06, 2003 4.028 4.104 3.850 3.991 20,233 -0.04(-0.93%)
Aug 05, 2003 4.028 4.141 4.019 4.028 18,529 -0.01(-0.23%)
Aug 04, 2003 4.226 4.226 3.944 4.038 26,942 -0.10(-2.49%)
Aug 01, 2003 4.470 4.470 4.122 4.141 18,316 -0.38(-8.32%)
Jul 31, 2003 4.320 4.648 4.320 4.517 18,423 +0.24(+5.71%)
Jul 30, 2003 4.132 4.348 4.132 4.273 11,501 +0.17(+4.12%)
Jul 29, 2003 4.066 4.104 4.038 4.104 11,927 -0.01(-0.23%)
Jul 28, 2003 4.066 4.376 4.038 4.113 60,700 +0.05(+1.15%)
Jul 25, 2003 3.888 4.066 3.869 4.066 17,251 +0.20(+5.10%)
Jul 24, 2003 4.019 4.085 3.662 3.869 17,145 -0.11(-2.83%)
Jul 23, 2003 4.038 4.038 3.709 3.982 13,311 -0.10(-2.53%)
Jul 22, 2003 3.803 4.085 3.803 4.085 12,885 +0.32(+8.48%)
Jul 21, 2003 3.756 3.803 3.756 3.766 108,302 -0.03(-0.74%)
Jul 18, 2003 3.737 3.850 3.737 3.794 18,529 -0.02(-0.49%)
Jul 17, 2003 3.991 4.000 3.775 3.812 50,690 -0.22(-5.36%)
Jul 16, 2003 3.803 4.038 3.756 4.028 16,080 +0.17(+4.38%)
Jul 15, 2003 3.850 3.859 3.756 3.859 18,849 -0.04(-0.96%)
Jul 14, 2003 3.963 4.151 3.822 3.897 17,464 -0.05(-1.19%)
Jul 11, 2003 3.615 3.991 3.615 3.944 24,386 +0.28(+7.69%)
Jul 10, 2003 3.709 3.756 3.615 3.662 27,261 -0.09(-2.50%)
Jul 09, 2003 3.897 3.944 3.700 3.756 55,375 -0.19(-4.76%)
Jul 08, 2003 3.869 3.944 3.803 3.944 12,885 +0.10(+2.69%)
Jul 07, 2003 3.587 3.850 3.587 3.841 37,591 +0.21(+5.68%)
Jul 03, 2003 3.672 3.681 3.625 3.634 4,792 -0.08(-2.27%)
Jul 02, 2003 3.568 3.747 3.474 3.719 47,175 +0.20(+5.60%)
Jul 01, 2003 3.052 3.521 3.024 3.521 57,079 +0.52(+17.19%)
Jun 30, 2003 3.568 3.568 2.958 3.005 171,451 -0.51(-14.44%)
Jun 27, 2003 3.662 3.803 3.390 3.512 22,043 -0.21(-5.56%)
Jun 26, 2003 3.474 3.756 3.474 3.719 12,779 +0.34(+10.00%)
Jun 25, 2003 3.399 3.399 3.381 3.381 22,043 -0.06(-1.64%)
Jun 24, 2003 3.578 3.587 3.409 3.437 94,245 -0.14(-3.94%)
Jun 23, 2003 3.709 3.719 3.427 3.578 22,682 -0.23(-5.93%)
Jun 20, 2003 3.803 4.038 3.803 3.803 17,038 -0.05(-1.22%)
Jun 19, 2003 4.057 4.057 3.822 3.850 22,256 -0.21(-5.09%)
Jun 18, 2003 4.094 4.094 4.057 4.057 16,186 -0.08(-2.04%)
Jun 17, 2003 4.038 4.226 4.038 4.141 33,757 +0.07(+1.61%)
Jun 16, 2003 4.104 4.273 4.019 4.075 62,191 -0.06(-1.36%)
Jun 13, 2003 4.057 4.226 4.038 4.132 33,757 +0.10(+2.56%)
Jun 12, 2003 3.963 4.038 3.944 4.028 20,446 +0.07(+1.66%)
Jun 11, 2003 3.859 3.963 3.803 3.963 19,275 +0.11(+2.93%)
Jun 10, 2003 3.756 3.850 3.747 3.850 23,534 +0.16(+4.33%)
Jun 09, 2003 3.568 3.784 3.568 3.690 41,957 +0.10(+2.88%)
Jun 06, 2003 3.568 3.625 3.568 3.587 38,017 +0.00(+0.00%)
Jun 05, 2003 3.456 3.653 3.456 3.587 32,692 +0.16(+4.66%)
Jun 04, 2003 3.212 3.446 3.212 3.427 33,544 +0.23(+7.35%)
Jun 03, 2003 3.165 3.193 3.118 3.193 2,875 +0.02(+0.59%)
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.