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 )

72.61 -0.67 (-0.91%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 10, 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 (%)
Apr 30, 2003 3.420 3.616 3.420 3.616 20,919 +0.20(+5.75%)
Apr 29, 2003 3.467 3.513 3.373 3.420 21,133 -0.05(-1.35%)
Apr 28, 2003 3.186 3.467 3.186 3.467 15,262 +0.28(+8.82%)
Apr 25, 2003 3.232 3.232 3.092 3.186 10,673 -0.05(-1.45%)
Apr 24, 2003 3.364 3.420 3.232 3.232 8,218 -0.14(-4.17%)
Apr 23, 2003 3.467 3.467 3.364 3.373 5,443 +0.00(+0.00%)
Apr 22, 2003 3.045 3.373 3.045 3.373 20,386 +0.33(+10.77%)
Apr 21, 2003 3.307 3.307 3.045 3.045 28,924 -0.33(-9.72%)
Apr 17, 2003 3.457 3.457 3.260 3.373 13,982 -0.07(-2.17%)
Apr 16, 2003 3.467 3.467 3.448 3.448 3,308 +0.02(+0.55%)
Apr 15, 2003 3.467 3.467 3.420 3.429 3,095 -0.06(-1.61%)
Apr 14, 2003 3.232 3.485 3.232 3.485 5,977 +0.28(+8.77%)
Apr 11, 2003 3.513 3.513 3.167 3.204 11,527 -0.29(-8.31%)
Apr 10, 2003 3.326 3.513 3.326 3.495 25,402 +0.22(+6.57%)
Apr 09, 2003 3.139 3.317 3.139 3.279 13,661 +0.19(+6.06%)
Apr 08, 2003 3.007 3.092 3.007 3.092 9,499 +0.09(+3.12%)
Apr 07, 2003 2.998 3.092 2.979 2.998 15,903 +0.05(+1.59%)
Apr 04, 2003 2.951 2.979 2.904 2.951 21,453 +0.04(+1.29%)
Apr 03, 2003 2.858 2.951 2.820 2.914 19,212 +0.05(+1.63%)
Apr 02, 2003 2.829 2.867 2.811 2.867 11,100 +0.06(+2.00%)
Apr 01, 2003 2.726 2.811 2.726 2.811 13,661 +0.08(+3.09%)
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%)
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.