Hexcel Corp (NY: HXL )

51.34 USD +0.81 (+1.60%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.790 3.800 3.750 3.750 355,300 -0.05(-1.32%)
Jul 30, 2002 3.750 3.800 3.550 3.800 19,400 +0.00(+0.00%)
Jul 29, 2002 3.780 3.910 3.650 3.800 73,900 +0.02(+0.53%)
Jul 26, 2002 3.750 3.780 3.700 3.780 41,500 +0.09(+2.44%)
Jul 25, 2002 3.550 3.750 3.550 3.690 10,800 +0.04(+1.10%)
Jul 24, 2002 3.590 3.650 3.460 3.650 38,700 -0.04(-1.08%)
Jul 23, 2002 3.370 3.790 3.370 3.690 135,000 +0.22(+6.34%)
Jul 22, 2002 3.350 3.490 3.300 3.470 21,000 +0.02(+0.58%)
Jul 19, 2002 3.500 3.570 3.450 3.450 27,100 -0.21(-5.74%)
Jul 17, 2002 3.750 3.750 3.500 3.660 28,700 -0.22(-5.67%)
Jul 12, 2002 4.060 4.060 3.880 3.880 4,700 -0.17(-4.20%)
Jul 11, 2002 4.040 4.090 3.990 4.050 8,500 +0.00(+0.00%)
Jul 10, 2002 3.950 4.050 3.900 4.050 13,400 +0.07(+1.76%)
Jul 09, 2002 4.080 4.080 3.980 3.980 8,700 -0.10(-2.45%)
Jul 08, 2002 4.130 4.130 4.080 4.080 15,500 -0.05(-1.21%)
Jul 05, 2002 4.030 4.130 3.960 4.130 22,100 +0.09(+2.23%)
Jul 04, 2002 4.000 4.050 3.870 4.040 56,400 +0.00(+0.00%)
Jul 03, 2002 4.000 4.050 3.870 4.040 56,400 +0.04(+1.00%)
Jul 02, 2002 4.200 4.300 3.880 4.000 70,500 -0.23(-5.44%)
Jul 01, 2002 4.350 4.350 4.220 4.230 12,200 -0.12(-2.76%)
Jun 28, 2002 4.240 4.350 4.240 4.350 86,500 +0.10(+2.35%)
Jun 27, 2002 4.190 4.320 4.190 4.250 34,400 +0.06(+1.43%)
Jun 26, 2002 4.000 4.200 3.960 4.190 32,300 +0.19(+4.75%)
Jun 25, 2002 4.100 4.120 3.970 4.000 19,800 +0.01(+0.25%)
Jun 21, 2002 3.800 3.970 3.800 3.990 49,900 +0.16(+4.18%)
Jun 20, 2002 3.820 3.900 3.750 3.830 69,400 -0.02(-0.52%)
Jun 19, 2002 4.180 4.200 3.850 3.850 86,400 -0.33(-7.89%)
Jun 18, 2002 4.160 4.200 4.160 4.180 18,600 +0.01(+0.24%)
Jun 17, 2002 4.200 4.200 4.120 4.170 111,200 +0.02(+0.48%)
Jun 14, 2002 3.900 4.150 3.800 4.150 19,600 +0.07(+1.72%)
Jun 12, 2002 4.300 4.300 4.000 4.080 17,100 -0.17(-4.00%)
Jun 11, 2002 4.550 4.560 4.250 4.250 33,500 -0.29(-6.39%)
Jun 10, 2002 4.470 4.700 4.470 4.540 31,100 +0.05(+1.11%)
Jun 07, 2002 4.100 4.490 4.100 4.490 54,500 +0.34(+8.19%)
Jun 06, 2002 4.410 4.440 4.150 4.150 59,000 -0.28(-6.32%)
Jun 05, 2002 4.400 4.500 4.400 4.430 17,300 -0.25(-5.34%)
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%)
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.