Skip to main content

Hexcel Corp (NY: HXL )

60.50 -0.20 (-0.33%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.702 7.057 6.693 7.057 24,926 +0.33(+4.86%)
Feb 26, 2004 6.749 6.805 6.711 6.730 18,187 -0.09(-1.37%)
Feb 25, 2004 6.796 6.908 6.730 6.824 83,018 +0.03(+0.41%)
Feb 24, 2004 6.730 6.870 6.693 6.796 35,518 +0.03(+0.41%)
Feb 23, 2004 6.908 7.001 6.758 6.767 47,714 -0.19(-2.69%)
Feb 20, 2004 7.104 7.104 6.917 6.954 44,076 -0.10(-1.46%)
Feb 19, 2004 7.291 7.375 7.057 7.057 21,075 -0.23(-3.21%)
Feb 18, 2004 6.870 7.328 6.861 7.291 62,905 +0.50(+7.29%)
Feb 17, 2004 6.889 6.973 6.777 6.796 29,634 -0.19(-2.68%)
Feb 13, 2004 7.132 7.151 6.945 6.982 17,010 -0.11(-1.58%)
Feb 12, 2004 7.123 7.151 7.085 7.095 36,587 +0.02(+0.26%)
Feb 11, 2004 7.151 7.197 7.001 7.076 21,824 -0.03(-0.39%)
Feb 10, 2004 7.029 7.197 7.029 7.104 45,788 +0.10(+1.47%)
Feb 09, 2004 7.057 7.104 6.992 7.001 171,599 +0.01(+0.13%)
Feb 06, 2004 6.936 7.123 6.926 6.992 76,920 +0.12(+1.77%)
Feb 05, 2004 6.917 6.982 6.842 6.870 60,338 -0.05(-0.68%)
Feb 04, 2004 7.394 7.394 6.777 6.917 99,814 -0.48(-6.45%)
Feb 03, 2004 7.394 7.412 7.151 7.394 60,979 +0.01(+0.13%)
Feb 02, 2004 7.113 7.609 7.011 7.384 66,863 +0.28(+3.95%)
Jan 30, 2004 7.291 7.338 7.104 7.104 79,808 -0.24(-3.31%)
Jan 29, 2004 7.291 7.356 7.244 7.347 98,851 +0.05(+0.64%)
Jan 28, 2004 7.609 7.609 7.272 7.300 83,660 -0.31(-4.05%)
Jan 27, 2004 8.020 8.020 7.244 7.609 212,894 -0.50(-6.22%)
Jan 26, 2004 7.478 8.132 7.384 8.113 105,912 +0.61(+8.09%)
Jan 23, 2004 7.478 7.506 7.384 7.506 125,276 +0.03(+0.37%)
Jan 22, 2004 7.590 7.637 7.319 7.478 322,872 -0.16(-2.08%)
Jan 21, 2004 7.637 7.665 7.599 7.637 129,234 +0.00(+0.00%)
Jan 20, 2004 7.665 7.712 7.590 7.637 78,846 +0.00(+0.00%)
Jan 16, 2004 7.665 7.665 7.599 7.637 174,381 -0.03(-0.37%)
Jan 15, 2004 7.712 7.721 7.525 7.665 77,348 -0.05(-0.61%)
Jan 14, 2004 7.740 7.796 7.534 7.712 110,298 -0.07(-0.96%)
Jan 13, 2004 6.917 7.786 6.917 7.786 294,415 +0.87(+12.57%)
Jan 12, 2004 6.777 7.001 6.730 6.917 454,782 +0.14(+2.07%)
Jan 09, 2004 6.777 6.889 6.739 6.777 146,779 -0.08(-1.23%)
Jan 08, 2004 6.889 6.889 6.777 6.861 62,584 -0.03(-0.41%)
Jan 07, 2004 6.898 6.898 6.852 6.889 24,605 -0.01(-0.14%)
Jan 06, 2004 6.852 6.917 6.852 6.898 82,911 +0.00(+0.00%)
Jan 05, 2004 6.898 6.898 6.777 6.898 66,543 +0.00(+0.00%)
Jan 02, 2004 6.992 7.029 6.824 6.898 98,102 -0.03(-0.40%)
Dec 31, 2003 7.011 7.039 6.833 6.926 63,333 -0.04(-0.54%)
Dec 30, 2003 7.048 7.048 6.917 6.964 28,029 -0.08(-1.19%)
Dec 29, 2003 6.964 7.048 6.926 7.048 44,183 +0.21(+3.15%)
Dec 26, 2003 6.655 6.964 6.655 6.833 22,787 +0.10(+1.53%)
Dec 24, 2003 6.936 6.936 6.721 6.730 19,363 -0.17(-2.44%)
Dec 23, 2003 6.609 6.898 6.543 6.898 60,872 +0.12(+1.79%)
Dec 22, 2003 6.870 6.870 6.543 6.777 41,937 -0.11(-1.63%)
Dec 19, 2003 6.852 6.917 6.702 6.889 37,871 +0.13(+1.94%)
Dec 18, 2003 6.992 7.011 6.992 6.758 50,174 -0.20(-2.82%)
Dec 17, 2003 6.936 6.954 6.861 6.954 29,741 +0.00(+0.00%)
Dec 16, 2003 6.702 6.954 6.683 6.954 29,848 +0.21(+3.05%)
Dec 15, 2003 6.917 6.945 6.721 6.749 24,284 -0.16(-2.30%)
Dec 12, 2003 6.964 7.057 6.861 6.908 34,448 -0.06(-0.81%)
Dec 11, 2003 6.777 7.048 6.739 6.964 55,523 +0.16(+2.34%)
Dec 10, 2003 6.777 6.852 6.767 6.805 58,947 -0.02(-0.27%)
Dec 09, 2003 6.786 6.842 6.767 6.824 108,908 +0.08(+1.25%)
Dec 08, 2003 6.534 6.739 6.534 6.739 110,726 +0.30(+4.64%)
Dec 05, 2003 6.356 6.412 6.356 6.440 40,225 -0.03(-0.43%)
Dec 04, 2003 6.244 6.468 6.169 6.468 81,306 +0.21(+3.28%)
Dec 03, 2003 6.300 6.422 6.169 6.263 62,263 -0.03(-0.45%)
Dec 02, 2003 6.403 6.515 6.291 6.291 65,473 -0.11(-1.75%)
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.