Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexcel Corp (NY: HXL )

68.16 +0.29 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2002 2.333 2.342 2.211 2.324 49,417 -0.02(-0.80%)
Sep 27, 2002 2.577 2.577 2.295 2.342 32,980 -0.23(-9.09%)
Sep 26, 2002 2.567 2.623 2.483 2.577 26,042 -0.05(-1.79%)
Sep 25, 2002 2.633 2.670 2.577 2.623 18,358 -0.05(-1.75%)
Sep 24, 2002 2.605 2.680 2.605 2.670 12,274 +0.08(+3.26%)
Sep 23, 2002 2.577 2.717 2.577 2.586 15,262 -0.04(-1.43%)
Sep 20, 2002 2.623 2.623 2.567 2.623 277,506 +0.05(+1.82%)
Sep 19, 2002 2.811 2.848 2.577 2.577 32,126 -0.22(-7.72%)
Sep 18, 2002 2.558 2.811 2.558 2.792 20,279 +0.26(+10.37%)
Sep 17, 2002 2.539 2.623 2.511 2.530 10,993 -0.02(-0.74%)
Sep 16, 2002 2.445 2.548 2.352 2.548 40,025 +0.11(+4.62%)
Sep 13, 2002 2.511 2.511 2.436 2.436 36,502 -0.05(-1.89%)
Sep 12, 2002 2.848 2.848 2.473 2.483 57,849 -0.37(-12.83%)
Sep 11, 2002 2.736 2.876 2.736 2.848 26,896 +0.08(+3.05%)
Sep 10, 2002 2.867 2.867 2.717 2.764 146,224 -0.10(-3.59%)
Sep 09, 2002 3.186 3.186 2.858 2.867 9,819 -0.26(-8.38%)
Sep 06, 2002 2.998 3.129 2.979 3.129 16,650 +0.14(+4.70%)
Sep 05, 2002 3.139 3.186 2.989 2.989 14,088 -0.20(-6.18%)
Sep 04, 2002 3.139 3.186 3.101 3.186 14,409 +0.05(+1.49%)
Sep 03, 2002 3.186 3.186 3.045 3.139 21,453 -0.05(-1.47%)
Aug 30, 2002 3.289 3.307 3.186 3.186 14,515 -0.05(-1.45%)
Aug 29, 2002 3.260 3.289 3.204 3.232 32,020 +0.02(+0.58%)
Aug 28, 2002 3.232 3.335 3.148 3.214 181,446 +0.06(+1.78%)
Aug 27, 2002 3.279 3.317 3.157 3.157 28,924 -0.17(-5.07%)
Aug 26, 2002 3.326 3.392 3.232 3.326 36,502 +0.09(+2.90%)
Aug 23, 2002 3.382 3.438 3.232 3.232 20,919 -0.15(-4.43%)
Aug 22, 2002 3.429 3.438 3.373 3.382 30,098 -0.05(-1.37%)
Aug 21, 2002 3.232 3.429 3.232 3.429 27,323 +0.10(+3.10%)
Aug 20, 2002 3.457 3.457 3.279 3.326 9,926 -0.10(-3.01%)
Aug 16, 2002 3.373 3.429 3.317 3.429 17,611 +0.06(+1.67%)
Aug 15, 2002 3.467 3.485 3.373 3.373 4,482 -0.07(-1.91%)
Aug 14, 2002 3.279 3.438 3.232 3.438 17,611 +0.15(+4.56%)
Aug 13, 2002 3.513 3.513 3.279 3.289 41,199 -0.22(-6.40%)
Aug 12, 2002 3.485 3.513 3.420 3.513 4,803 -0.02(-0.53%)
Aug 07, 2002 3.467 3.542 3.438 3.532 66,601 -0.02(-0.53%)
Aug 06, 2002 3.429 3.560 3.410 3.551 65,641 +0.13(+3.84%)
Aug 05, 2002 3.429 3.513 3.373 3.420 653,741 -0.04(-1.08%)
Aug 02, 2002 3.457 3.560 3.420 3.457 6,510,734 +0.00(+0.00%)
Aug 01, 2002 3.467 3.467 3.457 3.457 47,389 -0.06(-1.60%)
Jul 31, 2002 3.551 3.560 3.513 3.513 379,223 -0.05(-1.32%)
Jul 30, 2002 3.513 3.560 3.326 3.560 20,706 +0.00(+0.00%)
Jul 29, 2002 3.542 3.663 3.420 3.560 78,875 +0.02(+0.53%)
Jul 26, 2002 3.513 3.542 3.467 3.542 44,294 +0.08(+2.44%)
Jul 25, 2002 3.326 3.513 3.326 3.457 11,527 +0.04(+1.10%)
Jul 24, 2002 3.364 3.420 3.242 3.420 41,305 -0.04(-1.08%)
Jul 23, 2002 3.157 3.551 3.157 3.457 144,090 +0.21(+6.34%)
Jul 22, 2002 3.139 3.270 3.092 3.251 22,414 +0.02(+0.58%)
Jul 19, 2002 3.279 3.345 3.232 3.232 28,924 -0.20(-5.74%)
Jul 17, 2002 3.513 3.513 3.279 3.429 30,632 -0.21(-5.67%)
Jul 12, 2002 3.804 3.804 3.635 3.635 5,016 -0.16(-4.20%)
Jul 11, 2002 3.785 3.832 3.738 3.795 9,072 +0.00(+0.00%)
Jul 10, 2002 3.701 3.795 3.654 3.795 14,302 +0.07(+1.76%)
Jul 09, 2002 3.823 3.823 3.729 3.729 9,285 -0.09(-2.45%)
Jul 08, 2002 3.869 3.869 3.823 3.823 16,543 -0.05(-1.21%)
Jul 05, 2002 3.776 3.869 3.710 3.869 23,588 +0.08(+2.23%)
Jul 04, 2002 3.748 3.795 3.626 3.785 60,197 +0.00(+0.00%)
Jul 03, 2002 3.748 3.795 3.626 3.785 60,197 +0.04(+1.00%)
Jul 02, 2002 3.935 4.029 3.635 3.748 75,247 -0.22(-5.44%)
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.