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 )

65.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 27, 2009 5.822 6.085 5.728 5.831 0 -0.13(-2.20%)
Feb 26, 2009 6.207 6.404 5.916 5.963 1,022,600 -0.20(-3.20%)
Feb 25, 2009 6.038 6.367 5.963 6.160 2,158,227 +0.20(+3.31%)
Feb 24, 2009 5.972 6.038 5.578 5.963 2,302,323 +0.11(+1.93%)
Feb 23, 2009 6.508 6.526 5.813 5.850 1,396,434 -0.53(-8.25%)
Feb 20, 2009 6.817 6.893 6.245 6.376 0 -0.61(-8.74%)
Feb 19, 2009 7.193 7.353 6.949 6.986 649,803 -0.10(-1.46%)
Feb 18, 2009 7.428 7.447 7.033 7.090 807,991 -0.24(-3.33%)
Feb 17, 2009 7.916 7.916 7.296 7.334 1,210,979 -0.89(-10.84%)
Feb 13, 2009 8.170 8.498 8.019 8.226 762,424 +0.06(+0.69%)
Feb 12, 2009 7.813 8.170 7.710 8.170 910,769 +0.05(+0.58%)
Feb 11, 2009 8.292 8.329 7.841 8.123 1,309,839 -0.10(-1.26%)
Feb 10, 2009 8.536 8.742 8.076 8.226 1,289,586 -0.29(-3.42%)
Feb 09, 2009 8.329 8.630 8.217 8.517 949,375 +0.17(+2.02%)
Feb 06, 2009 7.850 8.442 7.803 8.348 1,446,007 +0.47(+5.96%)
Feb 05, 2009 7.916 8.160 7.540 7.879 1,240,510 -0.09(-1.18%)
Feb 04, 2009 7.738 8.151 7.663 7.972 1,123,039 +0.27(+3.54%)
Feb 03, 2009 7.822 7.954 7.494 7.700 842,598 -0.06(-0.73%)
Feb 02, 2009 7.503 7.888 7.456 7.756 1,371,735 -0.03(-0.36%)
Jan 30, 2009 7.663 7.944 7.447 7.785 0 +0.20(+2.60%)
Jan 29, 2009 7.860 8.066 7.512 7.587 718,823 -0.55(-6.81%)
Jan 28, 2009 7.587 8.282 7.587 8.141 1,750,686 +0.60(+7.97%)
Jan 27, 2009 7.231 7.625 7.231 7.540 975,902 +0.19(+2.55%)
Jan 26, 2009 7.287 7.512 7.090 7.353 986,270 +0.14(+1.95%)
Jan 23, 2009 6.893 7.390 6.742 7.212 1,535,229 +0.08(+1.05%)
Jan 22, 2009 6.010 7.212 5.794 7.137 3,509,350 +0.77(+12.09%)
Jan 21, 2009 6.141 6.431 5.784 6.367 1,776,622 +0.44(+7.45%)
Jan 20, 2009 6.357 6.395 5.907 5.925 1,574,379 -0.56(-8.68%)
Jan 16, 2009 6.470 6.846 6.282 6.489 0 +0.19(+2.98%)
Jan 15, 2009 6.216 6.395 5.916 6.301 1,347,663 +0.09(+1.51%)
Jan 14, 2009 6.667 6.667 6.104 6.207 2,188,205 -0.54(-7.94%)
Jan 13, 2009 6.423 6.789 6.414 6.742 1,353,657 +0.17(+2.57%)
Jan 12, 2009 6.883 7.043 6.461 6.573 820,219 -0.31(-4.50%)
Jan 09, 2009 7.437 7.465 6.846 6.883 1,200,443 -0.58(-7.80%)
Jan 08, 2009 7.033 7.512 6.714 7.465 1,418,581 +0.41(+5.86%)
Jan 07, 2009 7.202 7.334 6.864 7.052 1,102,590 -0.32(-4.33%)
Jan 06, 2009 7.325 7.597 7.137 7.371 1,727,556 +0.17(+2.35%)
Jan 05, 2009 7.240 7.465 6.695 7.202 1,343,940 -0.06(-0.78%)
Jan 02, 2009 6.958 7.418 6.630 7.259 0 +0.32(+4.60%)
Jan 01, 2009 6.423 7.127 6.423 6.939 0 +0.00(+0.00%)
Dec 31, 2008 6.423 7.127 6.423 6.939 1,689,217 +0.51(+7.88%)
Dec 30, 2008 6.404 6.592 6.104 6.432 1,705,313 -0.05(-0.72%)
Dec 29, 2008 6.724 6.780 6.198 6.479 1,107,121 -0.28(-4.17%)
Dec 26, 2008 6.893 6.893 6.573 6.761 0 -0.08(-1.10%)
Dec 24, 2008 6.583 6.949 6.432 6.836 493,298 +0.23(+3.56%)
Dec 23, 2008 7.325 7.437 6.536 6.601 1,078,411 -0.66(-9.06%)
Dec 22, 2008 7.738 7.738 6.921 7.259 654,134 -0.47(-6.08%)
Dec 19, 2008 7.362 7.944 7.362 7.728 1,723,357 +0.39(+5.38%)
Dec 18, 2008 7.296 7.700 7.090 7.334 989,463 +0.07(+0.90%)
Dec 17, 2008 6.648 7.447 6.601 7.268 1,701,169 +0.51(+7.50%)
Dec 16, 2008 6.508 6.939 6.479 6.761 1,391,644 +0.43(+6.82%)
Dec 15, 2008 6.902 7.099 6.123 6.329 883,864 -0.54(-7.80%)
Dec 12, 2008 6.357 6.864 6.357 6.864 0 +0.38(+5.79%)
Dec 11, 2008 7.005 7.193 6.390 6.489 853,720 -0.77(-10.61%)
Dec 10, 2008 7.202 7.400 6.939 7.259 1,032,161 +0.14(+1.98%)
Dec 09, 2008 7.522 7.766 6.921 7.118 1,572,432 -0.52(-6.77%)
Dec 08, 2008 7.240 7.756 7.090 7.634 1,725,397 +0.64(+9.13%)
Dec 05, 2008 6.498 7.015 6.146 6.996 0 +0.39(+5.97%)
Dec 04, 2008 6.695 7.202 6.432 6.601 895,715 -0.23(-3.43%)
Dec 03, 2008 6.554 6.893 6.207 6.836 928,504 +0.37(+5.66%)
Dec 02, 2008 6.207 6.639 5.916 6.470 1,287,910 +0.39(+6.33%)
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.
 
 
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.