Skip to main content

Hexcel Corp (NY: HXL )

73.27 +0.47 (+0.64%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.179 2.301 2.179 2.301 13,311 +0.14(+6.52%)
Nov 27, 2002 2.075 2.160 2.019 2.160 45,365 +0.08(+4.07%)
Nov 26, 2002 2.160 2.188 2.066 2.075 37,059 -0.07(-3.07%)
Nov 25, 2002 2.019 2.160 2.010 2.141 58,038 +0.22(+11.22%)
Nov 22, 2002 1.925 1.972 1.878 1.925 35,355 -0.01(-0.49%)
Nov 21, 2002 1.859 1.972 1.859 1.934 48,773 +0.02(+0.98%)
Nov 20, 2002 1.887 1.925 1.878 1.916 35,887 -0.01(-0.49%)
Nov 19, 2002 1.887 1.934 1.878 1.925 56,653 +0.03(+1.49%)
Nov 18, 2002 1.925 1.972 1.887 1.897 14,376 -0.02(-0.98%)
Nov 15, 2002 1.925 1.925 1.878 1.916 30,669 -0.06(-2.86%)
Nov 14, 2002 1.944 1.963 1.878 1.972 75,502 +0.05(+2.44%)
Nov 13, 2002 1.878 1.972 1.869 1.925 41,744 +0.00(+0.00%)
Nov 12, 2002 1.878 1.963 1.878 1.925 65,705 +0.05(+2.50%)
Nov 11, 2002 1.878 1.878 1.869 1.878 20,446 +0.00(+0.00%)
Nov 08, 2002 1.878 1.925 1.869 1.878 26,729 -0.01(-0.50%)
Nov 07, 2002 1.925 1.963 1.878 1.887 11,501 -0.08(-4.29%)
Nov 06, 2002 1.831 2.113 1.831 1.972 102,551 +0.23(+12.90%)
Nov 05, 2002 1.690 1.784 1.643 1.747 22,043 +0.01(+0.54%)
Nov 04, 2002 1.718 1.878 1.653 1.737 40,892 +0.11(+6.94%)
Nov 01, 2002 1.643 1.718 1.559 1.625 29,817 +0.01(+0.58%)
Oct 31, 2002 1.596 1.643 1.559 1.615 24,919 +0.02(+1.18%)
Oct 30, 2002 1.578 1.690 1.540 1.596 24,812 +0.08(+4.94%)
Oct 29, 2002 1.690 1.690 1.512 1.521 15,867 -0.19(-10.99%)
Oct 28, 2002 1.756 1.784 1.690 1.709 29,391 -0.14(-7.61%)
Oct 25, 2002 1.831 1.850 1.737 1.850 27,581 +0.07(+3.68%)
Oct 24, 2002 1.784 2.066 1.718 1.784 91,050 +0.06(+3.26%)
Oct 23, 2002 1.587 1.784 1.578 1.728 71,456 +0.12(+7.60%)
Oct 22, 2002 1.315 1.643 1.277 1.606 1,289,296 +0.36(+28.57%)
Oct 21, 2002 1.286 1.286 1.174 1.249 95,523 -0.06(-4.32%)
Oct 18, 2002 1.484 1.484 1.286 1.305 279,008 -0.20(-13.13%)
Oct 17, 2002 1.409 1.521 1.409 1.502 237,902 +0.08(+5.96%)
Oct 16, 2002 1.718 1.718 1.409 1.418 96,375 -0.29(-17.03%)
Oct 15, 2002 1.653 1.765 1.653 1.709 54,949 +0.15(+9.64%)
Oct 14, 2002 1.578 1.578 1.540 1.559 70,817 +0.08(+5.06%)
Oct 11, 2002 1.718 1.718 1.409 1.484 91,050 -0.23(-13.66%)
Oct 10, 2002 1.887 1.887 1.662 1.718 118,738 -0.17(-8.96%)
Oct 09, 2002 2.019 2.028 1.878 1.887 146,319 -0.04(-1.95%)
Oct 08, 2002 1.972 1.972 1.925 1.925 113,733 +0.04(+1.99%)
Oct 07, 2002 2.085 2.085 1.878 1.887 15,867 -0.20(-9.46%)
Oct 04, 2002 2.160 2.160 2.085 2.085 42,916 -0.10(-4.72%)
Oct 03, 2002 2.113 2.263 2.113 2.188 92,115 +0.08(+3.56%)
Oct 02, 2002 2.103 2.132 2.094 2.113 56,014 +0.01(+0.45%)
Oct 01, 2002 2.319 2.319 2.094 2.103 43,555 -0.23(-9.68%)
Sep 30, 2002 2.338 2.348 2.216 2.329 49,305 -0.02(-0.80%)
Sep 27, 2002 2.582 2.582 2.301 2.348 32,905 -0.23(-9.09%)
Sep 26, 2002 2.573 2.629 2.488 2.582 25,984 -0.05(-1.79%)
Sep 25, 2002 2.639 2.676 2.582 2.629 18,316 -0.05(-1.75%)
Sep 24, 2002 2.611 2.686 2.611 2.676 12,246 +0.08(+3.26%)
Sep 23, 2002 2.582 2.723 2.582 2.592 15,228 -0.04(-1.43%)
Sep 20, 2002 2.629 2.629 2.573 2.629 276,878 +0.05(+1.82%)
Sep 19, 2002 2.817 2.855 2.582 2.582 32,054 -0.22(-7.72%)
Sep 18, 2002 2.564 2.817 2.564 2.798 20,233 +0.26(+10.37%)
Sep 17, 2002 2.545 2.629 2.517 2.535 10,968 -0.02(-0.74%)
Sep 16, 2002 2.451 2.554 2.357 2.554 39,934 +0.11(+4.62%)
Sep 13, 2002 2.517 2.517 2.442 2.442 36,420 -0.05(-1.89%)
Sep 12, 2002 2.855 2.855 2.479 2.488 57,718 -0.37(-12.83%)
Sep 11, 2002 2.742 2.883 2.742 2.855 26,835 +0.08(+3.05%)
Sep 10, 2002 2.873 2.873 2.723 2.770 145,893 -0.10(-3.59%)
Sep 09, 2002 3.193 3.193 2.864 2.873 9,797 -0.26(-8.38%)
Sep 06, 2002 3.005 3.136 2.986 3.136 16,612 +0.14(+4.70%)
Sep 05, 2002 3.146 3.193 2.996 2.996 14,056 -0.20(-6.18%)
Sep 04, 2002 3.146 3.193 3.108 3.193 14,376 +0.05(+1.49%)
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.