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 )

73.17 +0.52 (+0.72%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 9, 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 (%)
Sep 30, 2003 5.528 5.575 5.500 5.528 23,161 -0.19(-3.28%)
Sep 29, 2003 5.443 5.575 5.415 5.715 18,358 +0.25(+4.63%)
Sep 26, 2003 5.575 5.650 5.294 5.462 41,946 -0.17(-3.00%)
Sep 25, 2003 6.043 6.043 5.631 5.631 73,005 -0.41(-6.82%)
Sep 24, 2003 6.212 6.277 5.996 6.043 48,030 -0.24(-3.87%)
Sep 23, 2003 6.127 6.371 6.090 6.287 82,825 +0.16(+2.60%)
Sep 22, 2003 5.978 6.221 5.978 6.127 65,214 +0.08(+1.40%)
Sep 19, 2003 5.996 6.371 5.978 6.043 114,311 +0.00(+0.00%)
Sep 18, 2003 5.856 6.062 5.809 6.043 59,984 +0.14(+2.38%)
Sep 17, 2003 5.678 5.949 5.678 5.903 69,056 +0.12(+2.11%)
Sep 16, 2003 5.715 5.800 5.500 5.781 82,611 +0.08(+1.48%)
Sep 15, 2003 5.247 5.809 5.247 5.696 140,781 +0.54(+10.55%)
Sep 12, 2003 4.825 5.153 4.797 5.153 34,261 +0.38(+8.06%)
Sep 11, 2003 4.731 4.778 4.591 4.769 34,261 -0.01(-0.20%)
Sep 10, 2003 5.078 5.078 4.731 4.778 42,159 -0.37(-7.27%)
Sep 09, 2003 5.247 5.340 5.153 5.153 27,643 -0.07(-1.43%)
Sep 08, 2003 5.153 5.294 5.134 5.228 15,796 +0.07(+1.27%)
Sep 05, 2003 5.106 5.340 4.947 5.162 64,573 +0.01(+0.18%)
Sep 04, 2003 5.378 5.378 5.059 5.153 20,813 -0.19(-3.51%)
Sep 03, 2003 5.528 5.528 5.247 5.340 17,077 -0.14(-2.56%)
Sep 02, 2003 5.153 5.481 5.059 5.481 25,402 +0.30(+5.79%)
Aug 29, 2003 5.106 5.284 5.059 5.181 24,228 +0.03(+0.55%)
Aug 28, 2003 5.144 5.181 4.966 5.153 12,167 +0.02(+0.36%)
Aug 27, 2003 5.059 5.191 4.956 5.134 13,234 +0.12(+2.43%)
Aug 26, 2003 5.181 5.181 4.816 5.012 49,951 -0.22(-4.12%)
Aug 25, 2003 5.500 5.500 5.012 5.228 43,227 -0.32(-5.74%)
Aug 22, 2003 6.015 6.015 5.294 5.547 38,103 -0.43(-7.21%)
Aug 21, 2003 5.931 6.137 5.762 5.978 54,754 +0.05(+0.79%)
Aug 20, 2003 6.324 6.324 5.931 5.931 64,466 -0.34(-5.38%)
Aug 19, 2003 5.387 6.371 5.387 6.268 116,659 +0.95(+17.78%)
Aug 18, 2003 5.059 5.340 4.966 5.322 32,020 +0.22(+4.22%)
Aug 15, 2003 4.872 5.106 4.872 5.106 14,515 +0.19(+3.81%)
Aug 14, 2003 4.685 4.919 4.610 4.919 18,251 +0.26(+5.63%)
Aug 13, 2003 4.572 4.919 4.572 4.656 95,739 +0.11(+2.47%)
Aug 12, 2003 4.169 4.591 4.169 4.544 24,441 +0.37(+8.99%)
Aug 11, 2003 3.879 4.169 3.879 4.169 8,218 +0.30(+7.75%)
Aug 08, 2003 3.973 3.982 3.869 3.869 12,381 -0.06(-1.43%)
Aug 07, 2003 4.001 4.001 3.813 3.926 16,543 -0.06(-1.41%)
Aug 06, 2003 4.019 4.094 3.841 3.982 20,279 -0.04(-0.93%)
Aug 05, 2003 4.019 4.132 4.010 4.019 18,571 -0.01(-0.23%)
Aug 04, 2003 4.216 4.216 3.935 4.029 27,003 -0.10(-2.49%)
Aug 01, 2003 4.460 4.460 4.113 4.132 18,358 -0.37(-8.32%)
Jul 31, 2003 4.310 4.638 4.310 4.507 18,464 +0.24(+5.71%)
Jul 30, 2003 4.122 4.338 4.122 4.263 11,527 +0.17(+4.12%)
Jul 29, 2003 4.057 4.094 4.029 4.094 11,954 -0.01(-0.23%)
Jul 28, 2003 4.057 4.366 4.029 4.104 60,838 +0.05(+1.15%)
Jul 25, 2003 3.879 4.057 3.860 4.057 17,290 +0.20(+5.10%)
Jul 24, 2003 4.010 4.076 3.654 3.860 17,184 -0.11(-2.83%)
Jul 23, 2003 4.029 4.029 3.701 3.973 13,341 -0.10(-2.53%)
Jul 22, 2003 3.795 4.076 3.795 4.076 12,914 +0.32(+8.48%)
Jul 21, 2003 3.748 3.795 3.748 3.757 108,547 -0.03(-0.74%)
Jul 18, 2003 3.729 3.841 3.729 3.785 18,571 -0.02(-0.49%)
Jul 17, 2003 3.982 3.991 3.766 3.804 50,805 -0.22(-5.36%)
Jul 16, 2003 3.795 4.029 3.748 4.019 16,116 +0.17(+4.38%)
Jul 15, 2003 3.841 3.851 3.748 3.851 18,891 -0.04(-0.96%)
Jul 14, 2003 3.954 4.141 3.813 3.888 17,504 -0.05(-1.19%)
Jul 11, 2003 3.607 3.982 3.607 3.935 24,441 +0.28(+7.69%)
Jul 10, 2003 3.701 3.748 3.607 3.654 27,323 -0.09(-2.50%)
Jul 09, 2003 3.888 3.935 3.691 3.748 55,501 -0.19(-4.76%)
Jul 08, 2003 3.860 3.935 3.795 3.935 12,914 +0.10(+2.69%)
Jul 07, 2003 3.579 3.841 3.579 3.832 37,676 +0.21(+5.68%)
Jul 03, 2003 3.663 3.673 3.616 3.626 4,803 -0.08(-2.27%)
Jul 02, 2003 3.560 3.738 3.467 3.710 47,282 +0.20(+5.60%)
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.