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 )

64.16 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2009 10.91 11.03 10.44 10.74 558,002 -0.15(-1.38%)
Sep 29, 2009 10.99 11.13 10.83 10.89 834,094 -0.11(-1.02%)
Sep 28, 2009 10.81 11.06 10.71 11.01 667,383 +0.31(+2.90%)
Sep 25, 2009 10.87 10.92 10.45 10.70 907,790 -0.28(-2.57%)
Sep 24, 2009 11.31 11.34 10.97 10.98 1,147,750 -0.28(-2.50%)
Sep 23, 2009 11.22 11.45 11.05 11.26 960,685 +0.08(+0.67%)
Sep 22, 2009 11.08 11.26 10.95 11.18 573,642 +0.24(+2.23%)
Sep 21, 2009 10.90 11.09 10.75 10.94 414,890 -0.08(-0.77%)
Sep 18, 2009 11.27 11.43 10.92 11.02 1,101,957 -0.23(-2.00%)
Sep 17, 2009 10.92 11.27 10.88 11.25 1,356,201 +0.39(+3.63%)
Sep 16, 2009 10.63 11.25 10.60 10.86 886,692 +0.25(+2.39%)
Sep 15, 2009 10.59 10.89 10.47 10.60 556,501 +0.01(+0.09%)
Sep 14, 2009 10.83 10.83 10.27 10.59 845,267 -0.31(-2.84%)
Sep 11, 2009 10.71 11.01 10.60 10.90 832,521 +0.18(+1.66%)
Sep 10, 2009 10.56 10.77 10.46 10.72 434,000 +0.11(+1.06%)
Sep 09, 2009 10.24 10.71 10.13 10.61 538,633 +0.35(+3.38%)
Sep 08, 2009 10.31 10.43 10.16 10.26 396,084 +0.10(+1.02%)
Sep 04, 2009 9.860 10.19 9.728 10.16 327,114 +0.23(+2.27%)
Sep 03, 2009 9.653 9.935 9.588 9.935 509,746 +0.30(+3.12%)
Sep 02, 2009 9.813 9.944 9.606 9.635 612,568 -0.24(-2.47%)
Sep 01, 2009 10.08 10.43 9.851 9.879 511,713 -0.34(-3.33%)
Aug 31, 2009 10.53 10.53 10.09 10.22 684,451 -0.41(-3.86%)
Aug 28, 2009 11.08 11.08 10.37 10.63 837,106 -0.26(-2.41%)
Aug 27, 2009 10.81 11.26 10.51 10.89 1,982,557 +0.33(+3.11%)
Aug 26, 2009 10.56 10.73 10.41 10.56 975,729 -0.05(-0.44%)
Aug 25, 2009 10.71 10.71 10.32 10.61 1,437,178 +0.02(+0.18%)
Aug 24, 2009 10.80 11.04 10.49 10.59 667,115 -0.18(-1.66%)
Aug 21, 2009 10.21 10.84 10.11 10.77 1,356,730 +0.73(+7.30%)
Aug 20, 2009 9.531 10.05 9.531 10.04 498,677 +0.51(+5.32%)
Aug 19, 2009 9.428 9.569 9.325 9.531 478,589 -0.08(-0.88%)
Aug 18, 2009 9.672 9.775 9.456 9.616 866,989 +0.28(+3.02%)
Aug 17, 2009 9.372 9.644 9.287 9.334 1,052,881 -0.30(-3.12%)
Aug 14, 2009 10.02 10.03 9.137 9.635 1,776,505 -0.43(-4.29%)
Aug 13, 2009 10.12 10.15 9.794 10.07 506,288 +0.01(+0.09%)
Aug 12, 2009 9.841 10.26 9.841 10.06 551,149 +0.23(+2.39%)
Aug 11, 2009 9.926 9.944 9.710 9.822 459,724 -0.15(-1.51%)
Aug 10, 2009 10.09 10.27 9.916 9.973 496,814 -0.26(-2.57%)
Aug 07, 2009 10.09 10.28 9.821 10.24 724,484 +0.36(+3.61%)
Aug 06, 2009 10.04 10.10 9.804 9.879 385,467 -0.08(-0.75%)
Aug 05, 2009 10.31 10.31 9.822 9.954 525,429 -0.26(-2.57%)
Aug 04, 2009 10.18 10.29 9.945 10.22 563,699 -0.01(-0.09%)
Aug 03, 2009 9.804 10.26 9.541 10.23 804,014 +0.64(+6.65%)
Jul 31, 2009 9.691 9.822 9.559 9.588 714,360 -0.13(-1.35%)
Jul 30, 2009 9.409 10.01 9.409 9.719 1,054,356 +0.39(+4.23%)
Jul 29, 2009 8.930 9.522 8.714 9.325 1,492,538 +0.27(+3.01%)
Jul 28, 2009 8.555 9.437 8.376 9.052 2,611,435 -0.10(-1.13%)
Jul 27, 2009 9.296 9.466 9.062 9.156 1,535,998 -0.34(-3.56%)
Jul 24, 2009 9.306 9.635 9.306 9.494 106 +0.10(+1.10%)
Jul 23, 2009 9.296 9.672 9.137 9.390 1,847,963 +0.06(+0.60%)
Jul 22, 2009 9.174 9.522 9.156 9.334 674,863 +0.12(+1.33%)
Jul 21, 2009 9.362 9.456 9.034 9.212 669,749 -0.01(-0.10%)
Jul 20, 2009 9.062 9.362 9.024 9.221 1,013,163 +0.11(+1.24%)
Jul 17, 2009 9.268 9.268 8.911 9.109 655,350 -0.12(-1.32%)
Jul 16, 2009 9.005 9.287 8.893 9.231 580,274 +0.25(+2.82%)
Jul 15, 2009 8.686 8.996 8.611 8.977 982,067 +0.52(+6.10%)
Jul 14, 2009 8.433 8.639 8.320 8.461 1,543,386 +0.05(+0.56%)
Jul 13, 2009 8.245 8.423 7.944 8.414 1,368,526 +0.20(+2.40%)
Jul 10, 2009 8.151 8.339 8.085 8.217 1,291,260 +0.02(+0.23%)
Jul 09, 2009 8.264 8.357 8.095 8.198 1,400,723 -0.01(-0.11%)
Jul 08, 2009 8.404 8.442 8.052 8.207 980,425 -0.17(-2.02%)
Jul 07, 2009 8.442 8.545 8.320 8.376 1,489,828 -0.08(-1.00%)
Jul 06, 2009 8.451 8.602 8.339 8.461 1,363,770 -0.07(-0.77%)
Jul 02, 2009 8.799 9.015 8.526 8.526 1,159,086 -0.49(-5.42%)
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.