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

Hexcel Corp (NY: HXL )

68.16 +0.29 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.914 6.924 6.793 6.821 37,036 -0.11(-1.62%)
Mar 30, 2004 6.924 7.008 6.914 6.933 32,767 +0.00(+0.00%)
Mar 29, 2004 6.793 7.046 6.793 6.933 65,000 +0.23(+3.50%)
Mar 26, 2004 6.783 6.839 6.483 6.699 85,813 -0.07(-1.11%)
Mar 25, 2004 6.690 6.783 6.680 6.774 15,583 +0.09(+1.40%)
Mar 24, 2004 6.755 6.755 6.605 6.680 10,459 -0.07(-0.97%)
Mar 23, 2004 6.671 6.746 6.643 6.746 17,397 +0.11(+1.69%)
Mar 22, 2004 6.849 6.849 6.605 6.633 61,264 -0.22(-3.15%)
Mar 19, 2004 7.186 7.196 6.839 6.849 22,947 -0.24(-3.43%)
Mar 18, 2004 7.205 7.205 6.933 7.092 13,661 -0.11(-1.56%)
Mar 17, 2004 6.886 7.252 6.886 7.205 25,082 +0.37(+5.34%)
Mar 16, 2004 6.905 6.914 6.699 6.839 33,727 -0.07(-0.95%)
Mar 15, 2004 7.233 7.308 6.905 6.905 25,616 -0.32(-4.41%)
Mar 12, 2004 6.961 7.233 6.961 7.224 32,233 +0.27(+3.91%)
Mar 11, 2004 6.980 7.280 6.952 6.952 56,675 -0.07(-1.07%)
Mar 10, 2004 7.008 7.167 6.989 7.027 22,414 -0.02(-0.27%)
Mar 09, 2004 7.121 7.139 7.027 7.046 57,315 -0.07(-1.05%)
Mar 08, 2004 7.252 7.336 7.074 7.121 23,054 -0.12(-1.68%)
Mar 05, 2004 7.130 7.402 7.130 7.242 100,649 +0.11(+1.58%)
Mar 04, 2004 6.877 7.130 6.821 7.130 19,852 +0.21(+2.98%)
Mar 03, 2004 6.868 6.980 6.839 6.924 18,251 +0.02(+0.27%)
Mar 02, 2004 6.914 6.980 6.905 6.905 52,299 +0.00(+0.00%)
Mar 01, 2004 7.027 7.027 6.886 6.905 18,464 -0.17(-2.38%)
Feb 27, 2004 6.718 7.074 6.708 7.074 24,868 +0.33(+4.86%)
Feb 26, 2004 6.765 6.821 6.727 6.746 18,144 -0.09(-1.37%)
Feb 25, 2004 6.811 6.924 6.746 6.839 82,825 +0.03(+0.41%)
Feb 24, 2004 6.746 6.886 6.708 6.811 35,435 +0.03(+0.41%)
Feb 23, 2004 6.924 7.017 6.774 6.783 47,603 -0.19(-2.69%)
Feb 20, 2004 7.121 7.121 6.933 6.971 43,974 -0.10(-1.46%)
Feb 19, 2004 7.308 7.392 7.074 7.074 21,026 -0.23(-3.21%)
Feb 18, 2004 6.886 7.345 6.877 7.308 62,759 +0.50(+7.29%)
Feb 17, 2004 6.905 6.989 6.793 6.811 29,565 -0.19(-2.68%)
Feb 13, 2004 7.149 7.167 6.961 6.999 16,970 -0.11(-1.58%)
Feb 12, 2004 7.139 7.167 7.102 7.111 36,502 +0.02(+0.26%)
Feb 11, 2004 7.167 7.214 7.017 7.092 21,773 -0.03(-0.39%)
Feb 10, 2004 7.046 7.214 7.046 7.121 45,681 +0.10(+1.47%)
Feb 09, 2004 7.074 7.121 7.008 7.017 171,200 +0.01(+0.13%)
Feb 06, 2004 6.952 7.139 6.943 7.008 76,741 +0.12(+1.77%)
Feb 05, 2004 6.933 6.999 6.858 6.886 60,197 -0.05(-0.68%)
Feb 04, 2004 7.411 7.411 6.793 6.933 99,582 -0.48(-6.45%)
Feb 03, 2004 7.411 7.430 7.167 7.411 60,838 +0.01(+0.13%)
Feb 02, 2004 7.130 7.626 7.027 7.402 66,708 +0.28(+3.95%)
Jan 30, 2004 7.308 7.355 7.121 7.121 79,623 -0.24(-3.31%)
Jan 29, 2004 7.308 7.374 7.261 7.364 98,621 +0.05(+0.64%)
Jan 28, 2004 7.626 7.626 7.289 7.317 83,465 -0.31(-4.05%)
Jan 27, 2004 8.039 8.039 7.261 7.626 212,399 -0.51(-6.22%)
Jan 26, 2004 7.495 8.151 7.402 8.132 105,666 +0.61(+8.09%)
Jan 23, 2004 7.495 7.523 7.402 7.523 124,984 +0.03(+0.38%)
Jan 22, 2004 7.608 7.655 7.336 7.495 322,121 -0.16(-2.08%)
Jan 21, 2004 7.655 7.683 7.617 7.655 128,933 +0.00(+0.00%)
Jan 20, 2004 7.683 7.730 7.608 7.655 78,662 +0.00(+0.00%)
Jan 16, 2004 7.683 7.683 7.617 7.655 173,975 -0.03(-0.37%)
Jan 15, 2004 7.730 7.739 7.542 7.683 77,168 -0.05(-0.61%)
Jan 14, 2004 7.758 7.814 7.552 7.730 110,042 -0.07(-0.96%)
Jan 13, 2004 6.933 7.804 6.933 7.804 293,730 +0.87(+12.57%)
Jan 12, 2004 6.793 7.017 6.746 6.933 453,723 +0.14(+2.07%)
Jan 09, 2004 6.793 6.905 6.755 6.793 146,438 -0.08(-1.23%)
Jan 08, 2004 6.905 6.905 6.793 6.877 62,439 -0.03(-0.41%)
Jan 07, 2004 6.914 6.914 6.868 6.905 24,548 -0.01(-0.14%)
Jan 06, 2004 6.868 6.933 6.868 6.914 82,718 +0.00(+0.00%)
Jan 05, 2004 6.914 6.914 6.793 6.914 66,388 +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.