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 (%)
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%)
Jul 01, 2003 3.038 3.505 3.010 3.505 57,342 +0.51(+17.19%)
Jun 30, 2003 3.552 3.552 2.944 2.991 172,241 -0.50(-14.44%)
Jun 27, 2003 3.645 3.786 3.374 3.496 22,145 -0.21(-5.56%)
Jun 26, 2003 3.459 3.739 3.459 3.702 12,837 +0.34(+10.00%)
Jun 25, 2003 3.384 3.384 3.365 3.365 22,145 -0.06(-1.64%)
Jun 24, 2003 3.561 3.571 3.393 3.421 94,679 -0.14(-3.94%)
Jun 23, 2003 3.692 3.702 3.412 3.561 22,787 -0.22(-5.93%)
Jun 20, 2003 3.786 4.019 3.786 3.786 17,117 -0.05(-1.22%)
Jun 19, 2003 4.038 4.038 3.804 3.832 22,359 -0.21(-5.09%)
Jun 18, 2003 4.075 4.075 4.038 4.038 16,261 -0.08(-2.04%)
Jun 17, 2003 4.019 4.206 4.019 4.122 33,913 +0.07(+1.61%)
Jun 16, 2003 4.085 4.253 4.001 4.057 62,477 -0.06(-1.36%)
Jun 13, 2003 4.038 4.206 4.019 4.113 33,913 +0.10(+2.56%)
Jun 12, 2003 3.945 4.019 3.926 4.010 20,540 +0.07(+1.66%)
Jun 11, 2003 3.842 3.945 3.786 3.945 19,363 +0.11(+2.93%)
Jun 10, 2003 3.739 3.832 3.730 3.832 23,643 +0.16(+4.33%)
Jun 09, 2003 3.552 3.767 3.552 3.674 42,151 +0.10(+2.88%)
Jun 06, 2003 3.552 3.608 3.552 3.571 38,192 +0.00(+0.00%)
Jun 05, 2003 3.440 3.636 3.440 3.571 32,843 +0.16(+4.66%)
Jun 04, 2003 3.197 3.430 3.197 3.412 33,699 +0.23(+7.35%)
Jun 03, 2003 3.150 3.178 3.103 3.178 2,888 +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.