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 (%)
Jul 30, 2004 10.51 11.11 10.51 11.01 83,678 +0.47(+4.44%)
Jul 29, 2004 10.45 10.62 10.42 10.54 38,957 +0.14(+1.35%)
Jul 28, 2004 10.53 10.53 10.07 10.40 38,850 -0.14(-1.33%)
Jul 27, 2004 10.35 10.61 10.07 10.54 73,112 +0.14(+1.35%)
Jul 26, 2004 10.59 10.63 10.24 10.40 48,990 -0.23(-2.20%)
Jul 23, 2004 10.19 10.77 10.07 10.63 91,897 +0.42(+4.13%)
Jul 22, 2004 10.32 10.50 10.21 10.21 292,342 -0.09(-0.91%)
Jul 21, 2004 10.40 10.64 10.19 10.31 52,512 -0.05(-0.45%)
Jul 20, 2004 9.978 10.40 9.913 10.35 42,479 +0.37(+3.76%)
Jul 19, 2004 10.24 10.26 9.650 9.978 56,675 -0.28(-2.74%)
Jul 16, 2004 10.35 10.49 10.20 10.26 33,941 -0.09(-0.91%)
Jul 15, 2004 10.17 10.45 10.17 10.35 29,031 +0.12(+1.19%)
Jul 14, 2004 10.54 10.54 10.21 10.23 47,923 -0.36(-3.36%)
Jul 13, 2004 10.87 10.87 10.57 10.59 80,263 -0.19(-1.74%)
Jul 12, 2004 10.54 10.86 10.45 10.77 51,658 +0.28(+2.68%)
Jul 09, 2004 10.50 10.79 10.47 10.49 37,463 -0.06(-0.53%)
Jul 08, 2004 10.51 10.73 10.45 10.55 77,381 -0.01(-0.09%)
Jul 07, 2004 10.54 10.75 10.47 10.56 80,797 -0.08(-0.71%)
Jul 06, 2004 10.78 10.78 10.57 10.63 85,173 -0.15(-1.39%)
Jul 02, 2004 10.90 11.01 10.68 10.78 53,473 -0.03(-0.26%)
Jul 01, 2004 10.92 11.33 10.77 10.81 113,564 -0.04(-0.35%)
Jun 30, 2004 10.88 10.88 10.70 10.85 130,748 +0.00(+0.00%)
Jun 29, 2004 11.05 11.15 10.77 10.85 110,575 -0.29(-2.61%)
Jun 28, 2004 11.12 11.34 11.05 11.14 205,995 +0.11(+1.02%)
Jun 25, 2004 10.17 11.09 10.17 11.03 276,439 +0.91(+8.98%)
Jun 24, 2004 9.978 10.21 9.903 10.12 111,643 +0.19(+1.89%)
Jun 23, 2004 9.603 10.03 9.603 9.931 202,900 +0.23(+2.42%)
Jun 22, 2004 9.603 9.791 9.416 9.697 129,894 +0.17(+1.77%)
Jun 21, 2004 9.557 9.631 9.416 9.528 205,995 -0.09(-0.97%)
Jun 18, 2004 9.650 9.819 9.369 9.622 142,702 +0.07(+0.69%)
Jun 17, 2004 9.500 9.697 9.444 9.557 49,631 +0.06(+0.59%)
Jun 16, 2004 9.463 9.594 9.332 9.500 29,138 +0.04(+0.40%)
Jun 15, 2004 9.388 9.650 9.350 9.463 110,042 +0.02(+0.20%)
Jun 14, 2004 9.369 9.519 9.088 9.444 106,519 -0.21(-2.14%)
Jun 10, 2004 9.828 9.950 9.463 9.650 66,067 -0.14(-1.44%)
Jun 09, 2004 9.725 9.838 9.088 9.791 156,044 +0.07(+0.67%)
Jun 08, 2004 8.713 9.725 8.713 9.725 206,955 +1.06(+12.22%)
Jun 07, 2004 8.039 8.666 8.029 8.666 100,756 +0.63(+7.81%)
Jun 04, 2004 7.964 8.235 7.964 8.039 187,103 +0.12(+1.54%)
Jun 03, 2004 8.217 8.217 7.870 7.917 42,906 -0.28(-3.43%)
Jun 02, 2004 7.917 8.207 7.908 8.198 89,015 +0.22(+2.70%)
Jun 01, 2004 7.973 7.983 7.823 7.983 54,647 +0.02(+0.24%)
May 28, 2004 8.011 8.086 7.823 7.964 67,348 -0.09(-1.16%)
May 27, 2004 8.151 8.151 7.954 8.057 135,551 -0.12(-1.49%)
May 26, 2004 8.057 8.292 8.057 8.179 85,706 +0.03(+0.34%)
May 25, 2004 7.917 8.292 7.917 8.151 146,438 +0.22(+2.72%)
May 24, 2004 7.486 7.936 7.486 7.936 59,450 +0.44(+5.88%)
May 21, 2004 7.411 7.711 7.364 7.495 47,709 +0.05(+0.63%)
May 20, 2004 7.261 7.495 7.214 7.448 96,060 -0.06(-0.75%)
May 19, 2004 7.692 8.039 7.495 7.505 73,966 -0.19(-2.44%)
May 18, 2004 7.795 7.870 7.683 7.692 32,660 -0.06(-0.73%)
May 17, 2004 8.339 8.339 7.495 7.748 122,636 -0.59(-7.08%)
May 14, 2004 8.076 8.339 8.011 8.339 30,739 +0.22(+2.65%)
May 13, 2004 8.039 8.245 7.992 8.123 65,320 +0.16(+2.00%)
May 12, 2004 7.889 7.964 7.701 7.964 69,163 +0.03(+0.35%)
May 11, 2004 7.758 8.011 7.748 7.936 39,384 +0.14(+1.80%)
May 10, 2004 8.029 8.142 7.786 7.795 71,724 -0.18(-2.23%)
May 07, 2004 8.132 8.198 7.964 7.973 69,056 -0.14(-1.73%)
May 06, 2004 8.207 8.245 8.114 8.114 171,093 -0.14(-1.70%)
May 05, 2004 8.226 8.376 8.217 8.254 40,131 +0.08(+1.03%)
May 04, 2004 7.964 8.170 7.851 8.170 98,621 +0.18(+2.23%)
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.