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

Hexcel Corp (NY: HXL )

60.51 -0.19 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Mar 31, 2004 6.898 6.908 6.777 6.805 37,122 -0.11(-1.62%)
Mar 30, 2004 6.908 6.992 6.898 6.917 32,843 +0.00(+0.00%)
Mar 29, 2004 6.777 7.029 6.777 6.917 65,152 +0.23(+3.50%)
Mar 26, 2004 6.767 6.824 6.468 6.683 86,013 -0.07(-1.11%)
Mar 25, 2004 6.674 6.767 6.665 6.758 15,619 +0.09(+1.40%)
Mar 24, 2004 6.739 6.739 6.590 6.665 10,484 -0.07(-0.97%)
Mar 23, 2004 6.655 6.730 6.627 6.730 17,438 +0.11(+1.69%)
Mar 22, 2004 6.833 6.833 6.590 6.618 61,407 -0.21(-3.15%)
Mar 19, 2004 7.169 7.179 6.824 6.833 23,001 -0.24(-3.43%)
Mar 18, 2004 7.188 7.188 6.917 7.076 13,693 -0.11(-1.56%)
Mar 17, 2004 6.870 7.235 6.870 7.188 25,140 +0.36(+5.34%)
Mar 16, 2004 6.889 6.898 6.683 6.824 33,806 -0.07(-0.95%)
Mar 15, 2004 7.216 7.291 6.889 6.889 25,675 -0.32(-4.41%)
Mar 12, 2004 6.945 7.216 6.945 7.207 32,308 +0.27(+3.91%)
Mar 11, 2004 6.964 7.263 6.936 6.936 56,807 -0.07(-1.07%)
Mar 10, 2004 6.992 7.151 6.973 7.011 22,466 -0.02(-0.27%)
Mar 09, 2004 7.104 7.123 7.011 7.029 57,449 -0.07(-1.05%)
Mar 08, 2004 7.235 7.319 7.057 7.104 23,108 -0.12(-1.68%)
Mar 05, 2004 7.113 7.384 7.113 7.225 100,884 +0.11(+1.58%)
Mar 04, 2004 6.861 7.113 6.805 7.113 19,898 +0.21(+2.98%)
Mar 03, 2004 6.852 6.964 6.824 6.908 18,293 +0.02(+0.27%)
Mar 02, 2004 6.898 6.964 6.889 6.889 52,421 +0.00(+0.00%)
Mar 01, 2004 7.011 7.011 6.870 6.889 18,507 -0.17(-2.38%)
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%)
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.