Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexcel Corp (NY: HXL )

66.66 +1.23 (+1.87%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 (%)
Feb 28, 2003 2.770 2.817 2.723 2.723 38,763 -0.08(-2.68%)
Feb 27, 2003 2.808 2.808 2.751 2.798 5,963 +0.00(+0.00%)
Feb 26, 2003 2.808 2.808 2.723 2.798 5,963 -0.02(-0.67%)
Feb 25, 2003 2.742 2.817 2.723 2.817 4,366 +0.07(+2.39%)
Feb 24, 2003 2.911 2.911 2.742 2.751 10,436 -0.07(-2.33%)
Feb 21, 2003 2.770 2.817 2.695 2.817 11,394 +0.09(+3.45%)
Feb 20, 2003 2.667 2.733 2.667 2.723 6,176 +0.05(+1.75%)
Feb 19, 2003 2.704 2.704 2.648 2.676 2,768 +0.00(+0.00%)
Feb 18, 2003 2.629 2.676 2.611 2.676 2,342 +0.07(+2.52%)
Feb 14, 2003 2.648 2.695 2.601 2.611 11,927 -0.05(-1.77%)
Feb 13, 2003 2.714 2.714 2.629 2.657 10,329 -0.07(-2.41%)
Feb 12, 2003 2.629 2.723 2.564 2.723 17,784 +0.09(+3.57%)
Feb 11, 2003 2.629 2.629 2.535 2.629 21,937 +0.05(+1.82%)
Feb 10, 2003 2.442 2.582 2.442 2.582 7,880 +0.13(+5.36%)
Feb 07, 2003 2.442 2.451 2.442 2.451 7,560 +0.01(+0.38%)
Feb 06, 2003 2.545 2.573 2.442 2.442 63,256 -0.10(-4.06%)
Feb 05, 2003 2.582 2.592 2.554 2.545 48,773 -0.05(-1.81%)
Feb 04, 2003 2.592 2.592 2.582 2.592 14,376 +0.00(+0.00%)
Feb 03, 2003 2.629 2.704 2.592 2.592 53,778 -0.11(-4.17%)
Jan 31, 2003 2.629 2.704 2.629 2.704 7,028 +0.03(+1.05%)
Jan 30, 2003 2.676 2.714 2.676 2.676 13,311 -0.04(-1.38%)
Jan 29, 2003 2.817 2.817 2.686 2.714 26,729 -0.09(-3.34%)
Jan 28, 2003 2.770 2.817 2.676 2.808 18,742 +0.04(+1.36%)
Jan 27, 2003 2.817 2.864 2.770 2.770 149,940 -0.10(-3.59%)
Jan 24, 2003 2.930 2.939 2.817 2.873 224,484 -0.05(-1.61%)
Jan 23, 2003 2.864 2.930 2.798 2.920 375,277 +0.06(+1.97%)
Jan 22, 2003 2.873 2.883 2.864 2.864 5,431 +0.00(+0.00%)
Jan 21, 2003 2.902 2.902 2.864 2.864 9,051 -0.05(-1.61%)
Jan 17, 2003 2.958 2.958 2.864 2.911 9,371 -0.08(-2.82%)
Jan 16, 2003 2.967 3.005 2.911 2.996 61,552 +0.04(+1.27%)
Jan 15, 2003 2.967 2.967 2.958 2.958 12,353 -0.01(-0.32%)
Jan 14, 2003 2.986 2.986 2.958 2.967 11,501 -0.03(-0.94%)
Jan 13, 2003 2.977 2.996 2.958 2.996 16,080 +0.01(+0.31%)
Jan 10, 2003 3.052 3.080 2.911 2.986 40,892 -0.07(-2.15%)
Jan 09, 2003 3.052 3.052 3.005 3.052 45,365 +0.03(+0.93%)
Jan 08, 2003 3.024 3.089 2.949 3.024 25,238 +0.00(+0.00%)
Jan 07, 2003 2.911 3.052 2.873 3.024 22,895 +0.08(+2.88%)
Jan 06, 2003 2.911 2.958 2.892 2.939 10,862 +0.05(+1.62%)
Jan 03, 2003 2.883 2.911 2.864 2.892 19,275 +0.00(+0.00%)
Jan 02, 2003 2.836 2.892 2.827 2.892 8,199 +0.08(+2.67%)
Dec 31, 2002 2.770 2.864 2.629 2.817 154,200 -0.01(-0.33%)
Dec 30, 2002 2.864 2.864 2.817 2.827 62,084 -0.04(-1.31%)
Dec 27, 2002 2.902 2.958 2.827 2.864 120,016 -0.05(-1.61%)
Dec 26, 2002 2.864 2.911 2.817 2.911 93,925 +0.08(+2.65%)
Dec 24, 2002 2.808 2.902 2.808 2.836 38,443 +0.03(+1.00%)
Dec 23, 2002 2.770 2.845 2.733 2.808 25,132 +0.07(+2.40%)
Dec 20, 2002 2.676 2.817 2.629 2.742 752,151 +0.02(+0.69%)
Dec 19, 2002 2.301 2.864 2.301 2.723 382,838 +0.42(+18.37%)
Dec 18, 2002 2.535 2.535 2.301 2.301 27,581 -0.14(-5.77%)
Dec 17, 2002 2.319 2.442 2.319 2.442 12,246 +0.14(+6.12%)
Dec 16, 2002 2.169 2.301 2.169 2.301 9,903 +0.14(+6.52%)
Dec 13, 2002 2.338 2.338 2.160 2.160 9,477 -0.18(-7.63%)
Dec 12, 2002 2.395 2.395 2.254 2.338 18,849 +0.03(+1.22%)
Dec 11, 2002 2.348 2.376 2.310 2.310 25,025 +0.19(+8.85%)
Dec 10, 2002 2.075 2.207 2.075 2.122 9,264 +0.06(+2.73%)
Dec 09, 2002 2.113 2.150 1.972 2.066 26,942 -0.14(-6.38%)
Dec 06, 2002 2.160 2.479 2.132 2.207 48,773 -0.23(-9.62%)
Dec 05, 2002 2.488 2.582 2.395 2.442 18,423 -0.06(-2.26%)
Dec 04, 2002 2.573 2.573 2.348 2.498 18,955 -0.04(-1.48%)
Dec 03, 2002 2.817 2.930 2.535 2.535 73,905 -0.16(-5.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.