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 (%)
Dec 31, 2003 7.027 7.055 6.849 6.943 63,186 -0.04(-0.54%)
Dec 30, 2003 7.064 7.064 6.933 6.980 27,964 -0.08(-1.19%)
Dec 29, 2003 6.980 7.064 6.943 7.064 44,080 +0.22(+3.15%)
Dec 26, 2003 6.671 6.980 6.671 6.849 22,734 +0.10(+1.53%)
Dec 24, 2003 6.952 6.952 6.736 6.746 19,318 -0.17(-2.44%)
Dec 23, 2003 6.624 6.914 6.558 6.914 60,731 +0.12(+1.79%)
Dec 22, 2003 6.886 6.886 6.558 6.793 41,839 -0.11(-1.63%)
Dec 19, 2003 6.868 6.933 6.718 6.905 37,783 +0.13(+1.94%)
Dec 18, 2003 7.008 7.027 7.008 6.774 50,057 -0.20(-2.82%)
Dec 17, 2003 6.952 6.971 6.877 6.971 29,671 +0.00(+0.00%)
Dec 16, 2003 6.718 6.971 6.699 6.971 29,778 +0.21(+3.05%)
Dec 15, 2003 6.933 6.961 6.736 6.765 24,228 -0.16(-2.30%)
Dec 12, 2003 6.980 7.074 6.877 6.924 34,368 -0.06(-0.81%)
Dec 11, 2003 6.793 7.064 6.755 6.980 55,394 +0.16(+2.34%)
Dec 10, 2003 6.793 6.868 6.783 6.821 58,810 -0.02(-0.27%)
Dec 09, 2003 6.802 6.858 6.783 6.839 108,654 +0.08(+1.25%)
Dec 08, 2003 6.549 6.755 6.549 6.755 110,469 +0.30(+4.64%)
Dec 05, 2003 6.371 6.427 6.371 6.455 40,131 -0.03(-0.43%)
Dec 04, 2003 6.259 6.483 6.184 6.483 81,117 +0.21(+3.28%)
Dec 03, 2003 6.315 6.437 6.184 6.277 62,118 -0.03(-0.45%)
Dec 02, 2003 6.418 6.530 6.305 6.305 65,320 -0.11(-1.75%)
Dec 01, 2003 6.512 6.512 6.334 6.418 72,792 -0.08(-1.30%)
Nov 28, 2003 6.446 6.502 6.446 6.502 27,750 +0.05(+0.73%)
Nov 26, 2003 6.118 6.455 6.118 6.455 67,668 +0.34(+5.51%)
Nov 25, 2003 6.043 6.165 6.034 6.118 51,552 +0.12(+2.03%)
Nov 24, 2003 5.762 6.071 5.762 5.996 44,507 +0.28(+4.92%)
Nov 21, 2003 5.837 5.884 5.725 5.715 74,606 +0.00(+0.00%)
Nov 20, 2003 5.640 5.771 5.397 5.715 115,805 +0.02(+0.33%)
Nov 19, 2003 5.893 5.893 5.687 5.696 41,946 -0.20(-3.34%)
Nov 18, 2003 5.996 6.184 5.846 5.893 53,686 -0.01(-0.16%)
Nov 17, 2003 5.725 5.987 5.725 5.903 105,559 +0.28(+5.00%)
Nov 14, 2003 5.575 5.706 5.528 5.621 81,757 +0.06(+1.01%)
Nov 13, 2003 5.809 5.903 5.481 5.565 84,639 -0.20(-3.41%)
Nov 12, 2003 5.931 5.949 5.762 5.762 99,902 -0.09(-1.60%)
Nov 11, 2003 6.184 6.184 5.856 5.856 94,992 -0.67(-10.20%)
Nov 10, 2003 6.839 6.886 6.371 6.521 94,565 -0.37(-5.43%)
Nov 07, 2003 6.980 6.980 6.746 6.896 89,122 -0.03(-0.41%)
Nov 06, 2003 6.633 7.074 6.633 6.924 118,047 +0.37(+5.57%)
Nov 05, 2003 6.137 6.371 5.940 6.558 96,486 +0.55(+9.20%)
Nov 04, 2003 6.137 6.137 5.931 6.006 72,523 -0.33(-5.18%)
Nov 03, 2003 6.380 6.455 6.324 6.334 53,071 -0.05(-0.73%)
Oct 31, 2003 6.408 6.408 6.371 6.380 42,159 +0.07(+1.04%)
Oct 30, 2003 6.408 6.408 6.305 6.315 61,478 +0.09(+1.51%)
Oct 29, 2003 6.156 6.221 6.146 6.221 45,468 +0.02(+0.30%)
Oct 28, 2003 6.212 6.240 6.137 6.202 53,900 +0.10(+1.69%)
Oct 27, 2003 6.043 6.118 6.006 6.099 45,041 +0.10(+1.72%)
Oct 24, 2003 5.978 6.062 5.903 5.996 29,351 +0.01(+0.16%)
Oct 23, 2003 5.903 6.034 5.846 5.987 31,166 -0.01(-0.16%)
Oct 22, 2003 6.324 6.334 5.921 5.996 48,563 -0.33(-5.19%)
Oct 21, 2003 6.334 6.465 6.268 6.324 35,222 +0.03(+0.45%)
Oct 20, 2003 6.512 6.661 6.296 6.296 42,052 -0.48(-7.05%)
Oct 17, 2003 6.558 7.027 6.558 6.774 76,954 +0.36(+5.55%)
Oct 16, 2003 6.512 6.512 6.305 6.418 128,720 -0.14(-2.14%)
Oct 15, 2003 7.027 7.074 6.540 6.558 113,884 -0.56(-7.89%)
Oct 14, 2003 6.512 7.121 6.512 7.121 75,247 +0.61(+9.35%)
Oct 13, 2003 6.652 6.699 6.558 6.512 29,671 -0.14(-2.11%)
Oct 10, 2003 6.746 6.858 6.540 6.652 67,668 -0.22(-3.27%)
Oct 09, 2003 6.980 7.355 6.699 6.877 71,404 -0.06(-0.81%)
Oct 08, 2003 6.530 7.121 6.530 6.933 104,705 +0.44(+6.78%)
Oct 07, 2003 6.137 6.493 6.137 6.493 28,070 +0.10(+1.61%)
Oct 06, 2003 5.903 6.362 5.903 6.390 60,838 +0.49(+8.25%)
Oct 03, 2003 5.753 5.903 5.725 5.903 25,189 +0.29(+5.18%)
Oct 02, 2003 5.668 5.668 5.584 5.612 41,199 -0.01(-0.17%)
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.