Skip to main content

Hexcel Corp (NY: HXL )

60.78 +0.08 (+0.13%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.757 2.851 2.617 2.804 154,910 -0.01(-0.33%)
Dec 30, 2002 2.851 2.851 2.804 2.814 62,370 -0.04(-1.31%)
Dec 27, 2002 2.888 2.944 2.814 2.851 120,569 -0.05(-1.61%)
Dec 26, 2002 2.851 2.898 2.804 2.898 94,358 +0.07(+2.65%)
Dec 24, 2002 2.795 2.888 2.795 2.823 38,620 +0.03(+1.00%)
Dec 23, 2002 2.757 2.832 2.720 2.795 25,247 +0.07(+2.40%)
Dec 20, 2002 2.664 2.804 2.617 2.729 755,616 +0.02(+0.69%)
Dec 19, 2002 2.290 2.851 2.290 2.711 384,601 +0.42(+18.37%)
Dec 18, 2002 2.524 2.524 2.290 2.290 27,708 -0.14(-5.77%)
Dec 17, 2002 2.309 2.430 2.309 2.430 12,302 +0.14(+6.12%)
Dec 16, 2002 2.159 2.290 2.159 2.290 9,949 +0.14(+6.52%)
Dec 13, 2002 2.327 2.327 2.150 2.150 9,521 -0.18(-7.63%)
Dec 12, 2002 2.384 2.384 2.243 2.327 18,935 +0.03(+1.22%)
Dec 11, 2002 2.337 2.365 2.299 2.299 25,140 +0.19(+8.85%)
Dec 10, 2002 2.066 2.197 2.066 2.112 9,307 +0.06(+2.73%)
Dec 09, 2002 2.103 2.141 1.963 2.056 27,066 -0.14(-6.38%)
Dec 06, 2002 2.150 2.468 2.122 2.197 48,997 -0.23(-9.62%)
Dec 05, 2002 2.477 2.571 2.384 2.430 18,507 -0.06(-2.26%)
Dec 04, 2002 2.561 2.561 2.337 2.486 19,042 -0.04(-1.48%)
Dec 03, 2002 2.804 2.916 2.524 2.524 74,245 -0.16(-5.92%)
Dec 02, 2002 2.337 2.701 2.290 2.683 50,709 +0.39(+17.14%)
Nov 29, 2002 2.169 2.290 2.169 2.290 13,372 +0.14(+6.52%)
Nov 27, 2002 2.066 2.150 2.010 2.150 45,574 +0.08(+4.07%)
Nov 26, 2002 2.150 2.178 2.056 2.066 37,229 -0.07(-3.07%)
Nov 25, 2002 2.010 2.150 2.000 2.131 58,305 +0.21(+11.22%)
Nov 22, 2002 1.916 1.963 1.869 1.916 35,518 -0.01(-0.49%)
Nov 21, 2002 1.851 1.963 1.851 1.926 48,997 +0.02(+0.98%)
Nov 20, 2002 1.879 1.916 1.869 1.907 36,053 -0.01(-0.49%)
Nov 19, 2002 1.879 1.926 1.869 1.916 56,914 +0.03(+1.49%)
Nov 18, 2002 1.916 1.963 1.879 1.888 14,442 -0.02(-0.98%)
Nov 15, 2002 1.916 1.916 1.869 1.907 30,810 -0.06(-2.86%)
Nov 14, 2002 1.935 1.954 1.869 1.963 75,850 +0.05(+2.44%)
Nov 13, 2002 1.869 1.963 1.860 1.916 41,937 +0.00(+0.00%)
Nov 12, 2002 1.869 1.954 1.869 1.916 66,008 +0.05(+2.50%)
Nov 11, 2002 1.869 1.869 1.860 1.869 20,540 +0.00(+0.00%)
Nov 08, 2002 1.869 1.916 1.860 1.869 26,852 -0.01(-0.50%)
Nov 07, 2002 1.916 1.954 1.869 1.879 11,554 -0.08(-4.29%)
Nov 06, 2002 1.823 2.103 1.823 1.963 103,024 +0.22(+12.90%)
Nov 05, 2002 1.683 1.776 1.636 1.739 22,145 +0.01(+0.54%)
Nov 04, 2002 1.711 1.869 1.645 1.729 41,081 +0.11(+6.94%)
Nov 01, 2002 1.636 1.711 1.552 1.617 29,955 +0.01(+0.58%)
Oct 31, 2002 1.589 1.636 1.552 1.608 25,033 +0.02(+1.18%)
Oct 30, 2002 1.570 1.683 1.533 1.589 24,926 +0.07(+4.94%)
Oct 29, 2002 1.683 1.683 1.505 1.514 15,940 -0.19(-10.99%)
Oct 28, 2002 1.748 1.776 1.683 1.701 29,527 -0.14(-7.61%)
Oct 25, 2002 1.823 1.841 1.729 1.841 27,708 +0.07(+3.68%)
Oct 24, 2002 1.776 2.056 1.711 1.776 91,469 +0.06(+3.26%)
Oct 23, 2002 1.580 1.776 1.570 1.720 71,785 +0.12(+7.60%)
Oct 22, 2002 1.309 1.636 1.271 1.598 1,295,235 +0.36(+28.57%)
Oct 21, 2002 1.281 1.281 1.168 1.243 95,963 -0.06(-4.32%)
Oct 18, 2002 1.477 1.477 1.281 1.299 280,293 -0.20(-13.12%)
Oct 17, 2002 1.402 1.514 1.402 1.496 238,998 +0.08(+5.96%)
Oct 16, 2002 1.711 1.711 1.402 1.411 96,819 -0.29(-17.03%)
Oct 15, 2002 1.645 1.757 1.645 1.701 55,202 +0.15(+9.64%)
Oct 14, 2002 1.570 1.570 1.533 1.552 71,143 +0.07(+5.06%)
Oct 11, 2002 1.711 1.711 1.402 1.477 91,469 -0.23(-13.66%)
Oct 10, 2002 1.879 1.879 1.654 1.711 119,285 -0.17(-8.96%)
Oct 09, 2002 2.010 2.019 1.869 1.879 146,993 -0.04(-1.95%)
Oct 08, 2002 1.963 1.963 1.916 1.916 114,257 +0.04(+1.99%)
Oct 07, 2002 2.075 2.075 1.869 1.879 15,940 -0.20(-9.46%)
Oct 04, 2002 2.150 2.150 2.075 2.075 43,113 -0.10(-4.72%)
Oct 03, 2002 2.103 2.253 2.103 2.178 92,539 +0.07(+3.56%)
Oct 02, 2002 2.094 2.122 2.084 2.103 56,272 +0.01(+0.45%)
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.