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 (%)
Oct 31, 2002 1.593 1.640 1.555 1.611 24,975 +0.02(+1.18%)
Oct 30, 2002 1.574 1.686 1.537 1.593 24,868 +0.07(+4.94%)
Oct 29, 2002 1.686 1.686 1.508 1.518 15,903 -0.19(-10.99%)
Oct 28, 2002 1.752 1.780 1.686 1.705 29,458 -0.14(-7.61%)
Oct 25, 2002 1.827 1.846 1.733 1.846 27,643 +0.07(+3.68%)
Oct 24, 2002 1.780 2.061 1.715 1.780 91,257 +0.06(+3.26%)
Oct 23, 2002 1.583 1.780 1.574 1.724 71,618 +0.12(+7.60%)
Oct 22, 2002 1.312 1.640 1.274 1.602 1,292,220 +0.36(+28.57%)
Oct 21, 2002 1.284 1.284 1.171 1.246 95,739 -0.06(-4.32%)
Oct 18, 2002 1.480 1.480 1.284 1.302 279,641 -0.20(-13.12%)
Oct 17, 2002 1.405 1.518 1.405 1.499 238,442 +0.08(+5.96%)
Oct 16, 2002 1.715 1.715 1.405 1.415 96,593 -0.29(-17.03%)
Oct 15, 2002 1.649 1.761 1.649 1.705 55,074 +0.15(+9.64%)
Oct 14, 2002 1.574 1.574 1.537 1.555 70,977 +0.07(+5.06%)
Oct 11, 2002 1.715 1.715 1.405 1.480 91,257 -0.23(-13.66%)
Oct 10, 2002 1.883 1.883 1.658 1.715 119,007 -0.17(-8.96%)
Oct 09, 2002 2.014 2.024 1.874 1.883 146,651 -0.04(-1.95%)
Oct 08, 2002 1.968 1.968 1.921 1.921 113,991 +0.04(+1.99%)
Oct 07, 2002 2.080 2.080 1.874 1.883 15,903 -0.20(-9.46%)
Oct 04, 2002 2.155 2.155 2.080 2.080 43,013 -0.10(-4.72%)
Oct 03, 2002 2.108 2.258 2.108 2.183 92,324 +0.07(+3.56%)
Oct 02, 2002 2.099 2.127 2.089 2.108 56,141 +0.01(+0.45%)
Oct 01, 2002 2.314 2.314 2.089 2.099 43,653 -0.22(-9.68%)
Sep 30, 2002 2.333 2.342 2.211 2.324 49,417 -0.02(-0.80%)
Sep 27, 2002 2.577 2.577 2.295 2.342 32,980 -0.23(-9.09%)
Sep 26, 2002 2.567 2.623 2.483 2.577 26,042 -0.05(-1.79%)
Sep 25, 2002 2.633 2.670 2.577 2.623 18,358 -0.05(-1.75%)
Sep 24, 2002 2.605 2.680 2.605 2.670 12,274 +0.08(+3.26%)
Sep 23, 2002 2.577 2.717 2.577 2.586 15,262 -0.04(-1.43%)
Sep 20, 2002 2.623 2.623 2.567 2.623 277,506 +0.05(+1.82%)
Sep 19, 2002 2.811 2.848 2.577 2.577 32,126 -0.22(-7.72%)
Sep 18, 2002 2.558 2.811 2.558 2.792 20,279 +0.26(+10.37%)
Sep 17, 2002 2.539 2.623 2.511 2.530 10,993 -0.02(-0.74%)
Sep 16, 2002 2.445 2.548 2.352 2.548 40,025 +0.11(+4.62%)
Sep 13, 2002 2.511 2.511 2.436 2.436 36,502 -0.05(-1.89%)
Sep 12, 2002 2.848 2.848 2.473 2.483 57,849 -0.37(-12.83%)
Sep 11, 2002 2.736 2.876 2.736 2.848 26,896 +0.08(+3.05%)
Sep 10, 2002 2.867 2.867 2.717 2.764 146,224 -0.10(-3.59%)
Sep 09, 2002 3.186 3.186 2.858 2.867 9,819 -0.26(-8.38%)
Sep 06, 2002 2.998 3.129 2.979 3.129 16,650 +0.14(+4.70%)
Sep 05, 2002 3.139 3.186 2.989 2.989 14,088 -0.20(-6.18%)
Sep 04, 2002 3.139 3.186 3.101 3.186 14,409 +0.05(+1.49%)
Sep 03, 2002 3.186 3.186 3.045 3.139 21,453 -0.05(-1.47%)
Aug 30, 2002 3.289 3.307 3.186 3.186 14,515 -0.05(-1.45%)
Aug 29, 2002 3.260 3.289 3.204 3.232 32,020 +0.02(+0.58%)
Aug 28, 2002 3.232 3.335 3.148 3.214 181,446 +0.06(+1.78%)
Aug 27, 2002 3.279 3.317 3.157 3.157 28,924 -0.17(-5.07%)
Aug 26, 2002 3.326 3.392 3.232 3.326 36,502 +0.09(+2.90%)
Aug 23, 2002 3.382 3.438 3.232 3.232 20,919 -0.15(-4.43%)
Aug 22, 2002 3.429 3.438 3.373 3.382 30,098 -0.05(-1.37%)
Aug 21, 2002 3.232 3.429 3.232 3.429 27,323 +0.10(+3.10%)
Aug 20, 2002 3.457 3.457 3.279 3.326 9,926 -0.10(-3.01%)
Aug 16, 2002 3.373 3.429 3.317 3.429 17,611 +0.06(+1.67%)
Aug 15, 2002 3.467 3.485 3.373 3.373 4,482 -0.07(-1.91%)
Aug 14, 2002 3.279 3.438 3.232 3.438 17,611 +0.15(+4.56%)
Aug 13, 2002 3.513 3.513 3.279 3.289 41,199 -0.22(-6.40%)
Aug 12, 2002 3.485 3.513 3.420 3.513 4,803 -0.02(-0.53%)
Aug 07, 2002 3.467 3.542 3.438 3.532 66,601 -0.02(-0.53%)
Aug 06, 2002 3.429 3.560 3.410 3.551 65,641 +0.13(+3.84%)
Aug 05, 2002 3.429 3.513 3.373 3.420 653,741 -0.04(-1.08%)
Aug 02, 2002 3.457 3.560 3.420 3.457 6,510,734 +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.