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

Hexcel Corp (NY: HXL )

66.29 +2.08 (+3.24%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 31, 2003 4.310 4.638 4.310 4.507 18,464 +0.24(+5.71%)
Jul 30, 2003 4.122 4.338 4.122 4.263 11,527 +0.17(+4.12%)
Jul 29, 2003 4.057 4.094 4.029 4.094 11,954 -0.01(-0.23%)
Jul 28, 2003 4.057 4.366 4.029 4.104 60,838 +0.05(+1.15%)
Jul 25, 2003 3.879 4.057 3.860 4.057 17,290 +0.20(+5.10%)
Jul 24, 2003 4.010 4.076 3.654 3.860 17,184 -0.11(-2.83%)
Jul 23, 2003 4.029 4.029 3.701 3.973 13,341 -0.10(-2.53%)
Jul 22, 2003 3.795 4.076 3.795 4.076 12,914 +0.32(+8.48%)
Jul 21, 2003 3.748 3.795 3.748 3.757 108,547 -0.03(-0.74%)
Jul 18, 2003 3.729 3.841 3.729 3.785 18,571 -0.02(-0.49%)
Jul 17, 2003 3.982 3.991 3.766 3.804 50,805 -0.22(-5.36%)
Jul 16, 2003 3.795 4.029 3.748 4.019 16,116 +0.17(+4.38%)
Jul 15, 2003 3.841 3.851 3.748 3.851 18,891 -0.04(-0.96%)
Jul 14, 2003 3.954 4.141 3.813 3.888 17,504 -0.05(-1.19%)
Jul 11, 2003 3.607 3.982 3.607 3.935 24,441 +0.28(+7.69%)
Jul 10, 2003 3.701 3.748 3.607 3.654 27,323 -0.09(-2.50%)
Jul 09, 2003 3.888 3.935 3.691 3.748 55,501 -0.19(-4.76%)
Jul 08, 2003 3.860 3.935 3.795 3.935 12,914 +0.10(+2.69%)
Jul 07, 2003 3.579 3.841 3.579 3.832 37,676 +0.21(+5.68%)
Jul 03, 2003 3.663 3.673 3.616 3.626 4,803 -0.08(-2.27%)
Jul 02, 2003 3.560 3.738 3.467 3.710 47,282 +0.20(+5.60%)
Jul 01, 2003 3.045 3.513 3.017 3.513 57,209 +0.52(+17.19%)
Jun 30, 2003 3.560 3.560 2.951 2.998 171,840 -0.51(-14.44%)
Jun 27, 2003 3.654 3.795 3.382 3.504 22,093 -0.21(-5.56%)
Jun 26, 2003 3.467 3.748 3.467 3.710 12,808 +0.34(+10.00%)
Jun 25, 2003 3.392 3.392 3.373 3.373 22,093 -0.06(-1.64%)
Jun 24, 2003 3.570 3.579 3.401 3.429 94,459 -0.14(-3.94%)
Jun 23, 2003 3.701 3.710 3.420 3.570 22,734 -0.22(-5.93%)
Jun 20, 2003 3.795 4.029 3.795 3.795 17,077 -0.05(-1.22%)
Jun 19, 2003 4.047 4.047 3.813 3.841 22,307 -0.21(-5.09%)
Jun 18, 2003 4.085 4.085 4.047 4.047 16,223 -0.08(-2.04%)
Jun 17, 2003 4.029 4.216 4.029 4.132 33,834 +0.07(+1.61%)
Jun 16, 2003 4.094 4.263 4.010 4.066 62,332 -0.06(-1.36%)
Jun 13, 2003 4.047 4.216 4.029 4.122 33,834 +0.10(+2.56%)
Jun 12, 2003 3.954 4.029 3.935 4.019 20,492 +0.07(+1.66%)
Jun 11, 2003 3.851 3.954 3.795 3.954 19,318 +0.11(+2.93%)
Jun 10, 2003 3.748 3.841 3.738 3.841 23,588 +0.16(+4.33%)
Jun 09, 2003 3.560 3.776 3.560 3.682 42,052 +0.10(+2.88%)
Jun 06, 2003 3.560 3.616 3.560 3.579 38,103 +0.00(+0.00%)
Jun 05, 2003 3.448 3.645 3.448 3.579 32,767 +0.16(+4.66%)
Jun 04, 2003 3.204 3.438 3.204 3.420 33,621 +0.23(+7.35%)
Jun 03, 2003 3.157 3.186 3.111 3.186 2,881 +0.02(+0.59%)
Jun 02, 2003 3.073 3.186 2.811 3.167 13,021 +0.07(+2.42%)
May 30, 2003 3.092 3.186 3.082 3.092 28,604 +0.04(+1.23%)
May 29, 2003 3.092 3.139 3.026 3.054 27,537 +0.06(+1.87%)
May 28, 2003 2.933 2.998 2.904 2.998 125,304 +0.05(+1.59%)
May 27, 2003 2.942 2.951 2.923 2.951 4,055 +0.01(+0.32%)
May 23, 2003 2.923 2.951 2.886 2.942 27,217 -0.01(-0.32%)
May 22, 2003 2.951 2.951 2.923 2.951 10,886 +0.01(+0.32%)
May 21, 2003 2.764 2.942 2.764 2.942 9,285 +0.18(+6.44%)
May 20, 2003 2.811 3.045 2.717 2.764 57,102 -0.05(-1.67%)
May 19, 2003 2.867 2.867 2.623 2.811 29,671 -0.05(-1.64%)
May 16, 2003 3.232 3.289 2.858 2.858 70,337 -0.42(-12.86%)
May 15, 2003 3.214 3.326 3.214 3.279 21,666 +0.05(+1.45%)
May 14, 2003 3.326 3.335 3.232 3.232 25,189 -0.09(-2.82%)
May 13, 2003 3.373 3.373 3.279 3.326 9,819 -0.05(-1.39%)
May 12, 2003 3.420 3.420 3.232 3.373 30,845 +0.00(+0.00%)
May 09, 2003 3.354 3.373 3.335 3.373 47,709 +0.05(+1.41%)
May 08, 2003 3.345 3.373 3.326 3.326 9,606 -0.05(-1.39%)
May 07, 2003 3.373 3.373 3.354 3.373 58,169 -0.04(-1.10%)
May 06, 2003 3.485 3.504 3.410 3.410 21,987 -0.07(-2.15%)
May 05, 2003 3.560 3.645 3.420 3.485 47,389 -0.07(-2.11%)
May 02, 2003 3.513 3.645 3.513 3.560 19,638 +0.05(+1.33%)
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.