Hexcel Corp (NY: HXL )

54.44 USD +0.44 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.65 14.04 13.65 13.82 128,300 +0.13(+0.95%)
Sep 29, 2004 13.55 13.70 13.48 13.69 63,200 +0.10(+0.74%)
Sep 28, 2004 12.96 13.65 12.90 13.59 95,500 +0.53(+4.06%)
Sep 27, 2004 13.37 13.37 12.95 13.06 98,600 -0.41(-3.04%)
Sep 24, 2004 13.50 13.84 13.35 13.47 62,400 -0.03(-0.22%)
Sep 23, 2004 13.60 13.65 13.17 13.50 64,200 -0.05(-0.37%)
Sep 22, 2004 13.45 13.70 13.20 13.55 79,700 -0.10(-0.73%)
Sep 21, 2004 13.50 13.77 13.50 13.65 98,800 -0.05(-0.36%)
Sep 20, 2004 13.62 13.75 13.38 13.70 82,100 +0.18(+1.33%)
Sep 17, 2004 13.90 13.90 13.43 13.52 87,100 -0.35(-2.52%)
Sep 16, 2004 13.45 14.04 13.45 13.87 91,700 +0.37(+2.74%)
Sep 15, 2004 14.00 14.03 13.44 13.50 84,600 -0.56(-3.98%)
Sep 14, 2004 13.79 14.16 13.70 14.06 135,500 +0.32(+2.33%)
Sep 13, 2004 13.75 14.10 13.55 13.74 115,400 +0.04(+0.29%)
Sep 10, 2004 13.30 14.05 13.30 13.70 220,200 +0.15(+1.11%)
Sep 09, 2004 13.07 13.68 13.02 13.55 219,600 +0.43(+3.28%)
Sep 08, 2004 13.10 13.12 12.90 13.12 112,300 +0.02(+0.15%)
Sep 07, 2004 13.20 13.32 13.01 13.10 100,600 +0.11(+0.85%)
Sep 03, 2004 13.14 13.14 12.90 12.99 125,100 -0.25(-1.89%)
Sep 02, 2004 13.15 13.29 13.00 13.24 30,700 +0.14(+1.07%)
Sep 01, 2004 13.14 13.57 13.00 13.10 145,100 -0.04(-0.30%)
Aug 31, 2004 12.96 13.15 12.61 13.14 118,500 +0.18(+1.39%)
Aug 30, 2004 13.08 13.10 12.90 12.96 84,800 -0.02(-0.15%)
Aug 27, 2004 12.95 13.25 12.92 12.98 130,400 -0.02(-0.15%)
Aug 26, 2004 13.30 13.50 12.90 13.00 139,000 -0.25(-1.89%)
Aug 25, 2004 13.28 13.44 13.00 13.25 120,800 -0.05(-0.38%)
Aug 24, 2004 12.70 13.50 12.70 13.30 228,800 +0.40(+3.10%)
Aug 23, 2004 12.75 13.46 12.52 12.90 356,100 +0.31(+2.46%)
Aug 20, 2004 11.65 12.70 11.65 12.59 234,900 +0.89(+7.61%)
Aug 19, 2004 11.40 11.73 11.30 11.70 77,900 +0.26(+2.27%)
Aug 18, 2004 11.05 11.50 10.77 11.44 64,200 +0.39(+3.53%)
Aug 17, 2004 11.05 11.08 10.90 11.05 34,900 +0.01(+0.09%)
Aug 16, 2004 10.60 11.10 10.60 11.04 39,900 +0.44(+4.15%)
Aug 13, 2004 10.75 10.80 10.38 10.60 66,900 -0.10(-0.93%)
Aug 12, 2004 11.15 11.15 10.68 10.70 50,700 -0.61(-5.39%)
Aug 11, 2004 11.15 11.35 10.99 11.31 35,900 +0.11(+0.98%)
Aug 10, 2004 11.03 11.41 11.03 11.20 66,500 +0.00(+0.00%)
Aug 09, 2004 11.10 11.25 11.00 11.20 30,300 +0.15(+1.36%)
Aug 06, 2004 11.31 11.38 11.05 11.05 43,900 -0.36(-3.16%)
Aug 05, 2004 11.39 11.45 11.18 11.41 102,600 +0.02(+0.18%)
Aug 04, 2004 11.20 11.54 10.85 11.39 62,800 +0.13(+1.15%)
Aug 03, 2004 11.52 11.61 11.20 11.26 52,300 -0.34(-2.93%)
Aug 02, 2004 11.65 11.90 11.51 11.60 63,700 -0.15(-1.28%)
Jul 30, 2004 11.22 11.86 11.22 11.75 78,400 +0.50(+4.44%)
Jul 29, 2004 11.15 11.33 11.12 11.25 36,500 +0.15(+1.35%)
Jul 28, 2004 11.24 11.24 10.75 11.10 36,400 -0.15(-1.33%)
Jul 27, 2004 11.05 11.32 10.75 11.25 68,500 +0.15(+1.35%)
Jul 26, 2004 11.30 11.35 10.93 11.10 45,900 -0.25(-2.20%)
Jul 23, 2004 10.88 11.50 10.75 11.35 86,100 +0.45(+4.13%)
Jul 22, 2004 11.01 11.21 10.90 10.90 273,900 -0.10(-0.91%)
Jul 21, 2004 11.10 11.36 10.88 11.00 49,200 -0.05(-0.45%)
Jul 20, 2004 10.65 11.10 10.58 11.05 39,800 +0.40(+3.76%)
Jul 19, 2004 10.93 10.95 10.30 10.65 53,100 -0.30(-2.74%)
Jul 16, 2004 11.05 11.20 10.89 10.95 31,800 -0.10(-0.90%)
Jul 15, 2004 10.85 11.15 10.85 11.05 27,200 +0.13(+1.19%)
Jul 14, 2004 11.25 11.25 10.90 10.92 44,900 -0.38(-3.36%)
Jul 13, 2004 11.60 11.60 11.28 11.30 75,200 -0.20(-1.74%)
Jul 12, 2004 11.25 11.59 11.15 11.50 48,400 +0.30(+2.68%)
Jul 09, 2004 11.21 11.52 11.18 11.20 35,100 -0.06(-0.53%)
Jul 08, 2004 11.22 11.45 11.15 11.26 72,500 -0.01(-0.09%)
Jul 07, 2004 11.25 11.47 11.18 11.27 75,700 -0.08(-0.70%)
Jul 06, 2004 11.51 11.51 11.28 11.35 79,800 -0.16(-1.39%)
Jul 02, 2004 11.63 11.75 11.40 11.51 50,100 -0.03(-0.26%)
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.