Skip to main content

Hexcel Corp (NY: HXL )

73.09 +0.29 (+0.40%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 12.17 12.35 11.84 12.34 126,192 +0.17(+1.39%)
Aug 30, 2004 12.28 12.30 12.11 12.17 90,305 -0.02(-0.15%)
Aug 27, 2004 12.16 12.44 12.13 12.19 138,865 -0.02(-0.15%)
Aug 26, 2004 12.49 12.68 12.11 12.21 148,023 -0.23(-1.89%)
Aug 25, 2004 12.47 12.62 12.21 12.44 128,642 -0.05(-0.38%)
Aug 24, 2004 11.93 12.68 11.93 12.49 243,653 +0.38(+3.10%)
Aug 23, 2004 11.97 12.64 11.76 12.11 379,217 +0.29(+2.46%)
Aug 20, 2004 10.94 11.93 10.94 11.82 250,149 +0.84(+7.61%)
Aug 19, 2004 10.71 11.01 10.61 10.99 82,957 +0.24(+2.27%)
Aug 18, 2004 10.38 10.80 10.11 10.74 68,367 +0.37(+3.53%)
Aug 17, 2004 10.38 10.40 10.24 10.38 37,165 +0.01(+0.09%)
Aug 16, 2004 9.954 10.42 9.954 10.37 42,490 +0.41(+4.15%)
Aug 13, 2004 10.09 10.14 9.751 9.954 71,243 -0.09(-0.93%)
Aug 12, 2004 10.47 10.47 10.03 10.05 53,991 -0.57(-5.39%)
Aug 11, 2004 10.47 10.66 10.32 10.62 38,230 +0.10(+0.98%)
Aug 10, 2004 10.36 10.71 10.36 10.52 70,817 +0.00(+0.00%)
Aug 09, 2004 10.42 10.56 10.33 10.52 32,267 +0.14(+1.36%)
Aug 06, 2004 10.62 10.69 10.38 10.38 46,749 -0.34(-3.15%)
Aug 05, 2004 10.70 10.75 10.50 10.71 109,260 +0.02(+0.17%)
Aug 04, 2004 10.52 10.84 10.19 10.70 66,876 +0.12(+1.15%)
Aug 03, 2004 10.82 10.90 10.52 10.57 55,695 -0.32(-2.93%)
Aug 02, 2004 10.94 11.17 10.81 10.89 67,835 -0.14(-1.28%)
Jul 30, 2004 10.54 11.14 10.54 11.03 83,489 +0.47(+4.44%)
Jul 29, 2004 10.47 10.64 10.44 10.56 38,869 +0.14(+1.35%)
Jul 28, 2004 10.55 10.55 10.09 10.42 38,763 -0.14(-1.33%)
Jul 27, 2004 10.38 10.63 10.09 10.56 72,946 +0.14(+1.35%)
Jul 26, 2004 10.61 10.66 10.26 10.42 48,879 -0.23(-2.20%)
Jul 23, 2004 10.22 10.80 10.09 10.66 91,689 +0.42(+4.13%)
Jul 22, 2004 10.34 10.53 10.24 10.24 291,681 -0.09(-0.91%)
Jul 21, 2004 10.42 10.67 10.22 10.33 52,393 -0.05(-0.45%)
Jul 20, 2004 10.00 10.42 9.935 10.38 42,383 +0.38(+3.76%)
Jul 19, 2004 10.26 10.28 9.672 10.00 56,547 -0.28(-2.74%)
Jul 16, 2004 10.38 10.52 10.23 10.28 33,864 -0.09(-0.90%)
Jul 15, 2004 10.19 10.47 10.19 10.38 28,965 +0.12(+1.19%)
Jul 14, 2004 10.56 10.56 10.24 10.25 47,814 -0.36(-3.36%)
Jul 13, 2004 10.89 10.89 10.59 10.61 80,081 -0.19(-1.74%)
Jul 12, 2004 10.56 10.88 10.47 10.80 51,542 +0.28(+2.68%)
Jul 09, 2004 10.53 10.82 10.50 10.52 37,378 -0.06(-0.53%)
Jul 08, 2004 10.54 10.75 10.47 10.57 77,206 -0.01(-0.09%)
Jul 07, 2004 10.56 10.77 10.50 10.58 80,614 -0.08(-0.70%)
Jul 06, 2004 10.81 10.81 10.59 10.66 84,980 -0.15(-1.39%)
Jul 02, 2004 10.92 11.03 10.71 10.81 53,352 -0.03(-0.26%)
Jul 01, 2004 10.94 11.35 10.80 10.84 113,307 -0.04(-0.35%)
Jun 30, 2004 10.90 10.90 10.72 10.87 130,452 +0.00(+0.00%)
Jun 29, 2004 11.07 11.17 10.80 10.87 110,325 -0.29(-2.61%)
Jun 28, 2004 11.15 11.36 11.07 11.17 205,529 +0.11(+1.02%)
Jun 25, 2004 10.19 11.12 10.19 11.05 275,813 +0.91(+8.98%)
Jun 24, 2004 10.00 10.24 9.926 10.14 111,390 +0.19(+1.89%)
Jun 23, 2004 9.625 10.05 9.625 9.954 202,440 +0.23(+2.42%)
Jun 22, 2004 9.625 9.813 9.437 9.719 129,600 +0.17(+1.77%)
Jun 21, 2004 9.578 9.653 9.437 9.550 205,529 -0.09(-0.97%)
Jun 18, 2004 9.672 9.841 9.390 9.644 142,379 +0.07(+0.69%)
Jun 17, 2004 9.522 9.719 9.466 9.578 49,518 +0.06(+0.59%)
Jun 16, 2004 9.484 9.616 9.353 9.522 29,072 +0.04(+0.40%)
Jun 15, 2004 9.409 9.672 9.372 9.484 109,793 +0.02(+0.20%)
Jun 14, 2004 9.390 9.541 9.109 9.466 106,278 -0.21(-2.14%)
Jun 10, 2004 9.851 9.973 9.484 9.672 65,918 -0.14(-1.44%)
Jun 09, 2004 9.747 9.860 9.109 9.813 155,691 +0.07(+0.67%)
Jun 08, 2004 8.733 9.747 8.733 9.747 206,487 +1.06(+12.22%)
Jun 07, 2004 8.057 8.686 8.048 8.686 100,528 +0.63(+7.81%)
Jun 04, 2004 7.982 8.254 7.982 8.057 186,680 +0.12(+1.54%)
Jun 03, 2004 8.235 8.235 7.888 7.935 42,809 -0.28(-3.43%)
Jun 02, 2004 7.935 8.226 7.925 8.217 88,814 +0.22(+2.70%)
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.