Hexcel Corp (NY: HXL )

54.44 USD +0.44 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.680 4.800 4.660 4.680 25,700 -0.22(-4.49%)
May 28, 2002 4.850 4.900 4.700 4.900 10,500 +0.11(+2.30%)
May 27, 2002 4.890 4.890 4.790 4.790 13,700 +0.00(+0.00%)
May 24, 2002 4.890 4.890 4.790 4.790 13,700 -0.10(-2.04%)
May 23, 2002 4.600 4.900 4.600 4.890 36,300 +0.35(+7.71%)
May 22, 2002 4.600 4.600 4.250 4.540 58,300 -0.15(-3.20%)
May 21, 2002 4.800 4.800 4.690 4.690 35,000 -0.09(-1.88%)
May 20, 2002 4.790 4.830 4.780 4.780 5,300 -0.02(-0.42%)
May 17, 2002 4.760 4.810 4.750 4.800 140,700 +0.00(+0.00%)
May 16, 2002 4.780 4.810 4.750 4.800 10,200 +0.03(+0.63%)
May 15, 2002 4.930 4.980 4.770 4.770 11,000 -0.21(-4.22%)
May 14, 2002 4.930 5.000 4.930 4.980 55,100 +0.04(+0.81%)
May 13, 2002 4.750 4.940 4.610 4.940 28,500 +0.24(+5.11%)
May 10, 2002 4.750 4.750 4.600 4.700 64,800 -0.05(-1.05%)
May 09, 2002 4.750 4.790 4.700 4.750 69,500 +0.00(+0.00%)
May 08, 2002 4.750 4.780 4.650 4.750 100,700 +0.00(+0.00%)
May 07, 2002 4.950 4.990 4.650 4.750 118,600 -0.15(-3.06%)
May 06, 2002 5.150 5.150 4.750 4.900 69,400 -0.25(-4.85%)
May 03, 2002 5.150 5.220 5.100 5.150 100,900 +0.04(+0.78%)
May 02, 2002 4.790 5.400 4.790 5.110 197,200 +0.41(+8.72%)
May 01, 2002 4.570 4.700 4.500 4.700 155,200 +0.12(+2.62%)
Apr 30, 2002 4.450 4.580 4.400 4.580 38,800 +0.23(+5.29%)
Apr 29, 2002 4.380 4.500 4.250 4.350 53,300 -0.03(-0.68%)
Apr 26, 2002 4.530 4.600 4.300 4.380 240,600 -0.16(-3.52%)
Apr 25, 2002 4.500 4.600 4.500 4.540 14,500 +0.04(+0.89%)
Apr 24, 2002 4.550 4.620 4.500 4.500 178,600 -0.08(-1.75%)
Apr 23, 2002 4.190 4.580 4.190 4.580 135,200 +0.39(+9.31%)
Apr 22, 2002 4.440 4.440 4.000 4.190 32,400 -0.24(-5.42%)
Apr 19, 2002 4.470 4.470 4.430 4.430 13,200 +0.06(+1.37%)
Apr 18, 2002 4.450 4.450 4.360 4.370 17,200 -0.07(-1.58%)
Apr 17, 2002 4.450 4.490 4.440 4.440 13,400 -0.04(-0.89%)
Apr 16, 2002 4.200 4.480 4.200 4.480 25,800 +0.25(+5.91%)
Apr 15, 2002 4.300 4.300 4.210 4.230 13,800 -0.07(-1.63%)
Apr 12, 2002 3.960 4.300 3.850 4.300 203,300 +0.34(+8.59%)
Apr 11, 2002 3.970 4.000 3.960 3.960 64,500 -0.04(-1.00%)
Apr 10, 2002 3.850 4.000 3.850 4.000 33,400 +0.16(+4.17%)
Apr 09, 2002 3.790 3.840 3.790 3.840 14,900 +0.10(+2.67%)
Apr 08, 2002 3.550 3.740 3.500 3.740 48,000 -0.06(-1.58%)
Apr 05, 2002 3.800 3.950 3.600 3.800 83,600 -0.13(-3.31%)
Apr 04, 2002 4.000 4.000 3.890 3.930 14,500 -0.16(-3.91%)
Apr 03, 2002 4.200 4.200 4.080 4.090 18,000 -0.19(-4.44%)
Apr 02, 2002 4.350 4.350 4.280 4.280 12,800 -0.07(-1.61%)
Apr 01, 2002 3.900 4.390 3.900 4.350 32,400 +0.35(+8.75%)
Mar 29, 2002 3.870 4.000 3.740 4.000 43,600 +0.00(+0.00%)
Mar 28, 2002 3.870 4.000 3.740 4.000 43,600 +0.12(+3.09%)
Mar 27, 2002 4.150 4.200 3.750 3.880 44,600 -0.32(-7.62%)
Mar 26, 2002 4.250 4.250 4.000 4.200 39,000 -0.11(-2.55%)
Mar 25, 2002 4.400 4.400 4.300 4.310 15,000 -0.08(-1.82%)
Mar 22, 2002 4.640 4.640 4.250 4.390 27,200 -0.26(-5.59%)
Mar 21, 2002 4.250 4.650 4.250 4.650 32,400 +0.30(+6.90%)
Mar 20, 2002 4.380 4.390 4.300 4.350 16,900 -0.18(-3.97%)
Mar 19, 2002 4.670 4.670 4.500 4.530 43,600 -0.14(-3.00%)
Mar 18, 2002 4.680 4.700 4.650 4.670 22,900 +0.01(+0.21%)
Mar 15, 2002 4.520 4.700 4.520 4.660 76,500 +0.11(+2.42%)
Mar 14, 2002 4.450 4.570 4.400 4.550 17,800 +0.16(+3.64%)
Mar 13, 2002 4.790 4.790 4.300 4.390 70,300 -0.39(-8.16%)
Mar 12, 2002 4.900 4.980 4.720 4.780 131,900 +0.08(+1.70%)
Mar 11, 2002 4.750 4.990 4.690 4.700 258,900 +0.40(+9.30%)
Mar 08, 2002 4.000 4.300 4.000 4.300 31,700 +0.30(+7.50%)
Mar 07, 2002 4.090 4.430 4.000 4.000 190,300 -0.09(-2.20%)
Mar 06, 2002 3.030 4.140 3.030 4.090 191,100 +0.98(+31.51%)
Mar 05, 2002 3.120 3.120 3.100 3.110 8,800 +0.01(+0.32%)
Mar 04, 2002 3.070 3.160 3.020 3.100 34,600 +0.02(+0.65%)
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.