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 (%)
Mar 31, 2003 2.858 2.858 2.726 2.726 24,548 -0.14(-4.90%)
Mar 28, 2003 2.755 2.904 2.755 2.867 8,752 +0.10(+3.73%)
Mar 27, 2003 2.858 2.858 2.726 2.764 11,847 -0.05(-1.67%)
Mar 26, 2003 2.904 2.923 2.811 2.811 10,139 -0.09(-3.23%)
Mar 25, 2003 2.717 2.904 2.717 2.904 60,197 +0.09(+3.33%)
Mar 24, 2003 2.858 2.904 2.811 2.811 4,376 -0.06(-1.96%)
Mar 21, 2003 2.811 2.923 2.764 2.867 71,831 +0.19(+6.99%)
Mar 20, 2003 2.736 2.904 2.680 2.680 46,429 -0.11(-4.03%)
Mar 19, 2003 2.698 2.792 2.689 2.792 5,656 +0.04(+1.36%)
Mar 18, 2003 2.764 2.904 2.689 2.755 16,650 -0.20(-6.67%)
Mar 17, 2003 2.698 2.951 2.698 2.951 18,464 +0.23(+8.62%)
Mar 14, 2003 2.801 2.801 2.717 2.717 12,594 -0.08(-3.01%)
Mar 13, 2003 2.717 2.801 2.708 2.801 20,492 +0.08(+3.10%)
Mar 12, 2003 2.717 2.745 2.680 2.717 15,049 -0.04(-1.36%)
Mar 11, 2003 2.745 2.764 2.717 2.755 8,325 +0.03(+1.03%)
Mar 10, 2003 2.736 2.736 2.717 2.726 10,886 -0.04(-1.36%)
Mar 07, 2003 2.764 2.811 2.717 2.764 18,144 +0.03(+1.03%)
Mar 06, 2003 2.670 2.736 2.661 2.736 19,425 +0.03(+1.04%)
Mar 05, 2003 2.661 2.717 2.651 2.708 14,729 +0.04(+1.40%)
Mar 04, 2003 2.670 2.689 2.642 2.670 12,167 -0.01(-0.35%)
Mar 03, 2003 2.745 2.764 2.670 2.680 25,936 -0.04(-1.38%)
Feb 28, 2003 2.764 2.811 2.717 2.717 38,850 -0.07(-2.68%)
Feb 27, 2003 2.801 2.801 2.745 2.792 5,977 +0.00(+0.00%)
Feb 26, 2003 2.801 2.801 2.717 2.792 5,977 -0.02(-0.67%)
Feb 25, 2003 2.736 2.811 2.717 2.811 4,376 +0.07(+2.39%)
Feb 24, 2003 2.904 2.904 2.736 2.745 10,459 -0.07(-2.33%)
Feb 21, 2003 2.764 2.811 2.689 2.811 11,420 +0.09(+3.45%)
Feb 20, 2003 2.661 2.726 2.661 2.717 6,190 +0.05(+1.75%)
Feb 19, 2003 2.698 2.698 2.642 2.670 2,775 +0.00(+0.00%)
Feb 18, 2003 2.623 2.670 2.605 2.670 2,348 +0.07(+2.52%)
Feb 14, 2003 2.642 2.689 2.595 2.605 11,954 -0.05(-1.77%)
Feb 13, 2003 2.708 2.708 2.623 2.651 10,353 -0.07(-2.41%)
Feb 12, 2003 2.623 2.717 2.558 2.717 17,824 +0.09(+3.57%)
Feb 11, 2003 2.623 2.623 2.530 2.623 21,987 +0.05(+1.82%)
Feb 10, 2003 2.436 2.577 2.436 2.577 7,898 +0.13(+5.36%)
Feb 07, 2003 2.436 2.445 2.436 2.445 7,578 +0.01(+0.38%)
Feb 06, 2003 2.539 2.567 2.436 2.436 63,399 -0.10(-4.06%)
Feb 05, 2003 2.577 2.586 2.548 2.539 48,883 -0.05(-1.81%)
Feb 04, 2003 2.586 2.586 2.577 2.586 14,409 +0.00(+0.00%)
Feb 03, 2003 2.623 2.698 2.586 2.586 53,900 -0.11(-4.17%)
Jan 31, 2003 2.623 2.698 2.623 2.698 7,044 +0.03(+1.05%)
Jan 30, 2003 2.670 2.708 2.670 2.670 13,341 -0.04(-1.38%)
Jan 29, 2003 2.811 2.811 2.680 2.708 26,790 -0.09(-3.34%)
Jan 28, 2003 2.764 2.811 2.670 2.801 18,785 +0.04(+1.36%)
Jan 27, 2003 2.811 2.858 2.764 2.764 150,280 -0.10(-3.59%)
Jan 24, 2003 2.923 2.933 2.811 2.867 224,993 -0.05(-1.61%)
Jan 23, 2003 2.858 2.923 2.792 2.914 376,128 +0.06(+1.97%)
Jan 22, 2003 2.867 2.876 2.858 2.858 5,443 +0.00(+0.00%)
Jan 21, 2003 2.895 2.895 2.858 2.858 9,072 -0.05(-1.61%)
Jan 17, 2003 2.951 2.951 2.858 2.904 9,392 -0.08(-2.82%)
Jan 16, 2003 2.961 2.998 2.904 2.989 61,691 +0.04(+1.27%)
Jan 15, 2003 2.961 2.961 2.951 2.951 12,381 -0.01(-0.32%)
Jan 14, 2003 2.979 2.979 2.951 2.961 11,527 -0.03(-0.94%)
Jan 13, 2003 2.970 2.989 2.951 2.989 16,116 +0.01(+0.31%)
Jan 10, 2003 3.045 3.073 2.904 2.979 40,985 -0.07(-2.15%)
Jan 09, 2003 3.045 3.045 2.998 3.045 45,468 +0.03(+0.93%)
Jan 08, 2003 3.017 3.082 2.942 3.017 25,295 +0.00(+0.00%)
Jan 07, 2003 2.904 3.045 2.867 3.017 22,947 +0.08(+2.88%)
Jan 06, 2003 2.904 2.951 2.886 2.933 10,886 +0.05(+1.62%)
Jan 03, 2003 2.876 2.904 2.858 2.886 19,318 +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.