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 (%)
Oct 31, 2002 1.596 1.643 1.559 1.615 24,919 +0.02(+1.18%)
Oct 30, 2002 1.578 1.690 1.540 1.596 24,812 +0.08(+4.94%)
Oct 29, 2002 1.690 1.690 1.512 1.521 15,867 -0.19(-10.99%)
Oct 28, 2002 1.756 1.784 1.690 1.709 29,391 -0.14(-7.61%)
Oct 25, 2002 1.831 1.850 1.737 1.850 27,581 +0.07(+3.68%)
Oct 24, 2002 1.784 2.066 1.718 1.784 91,050 +0.06(+3.26%)
Oct 23, 2002 1.587 1.784 1.578 1.728 71,456 +0.12(+7.60%)
Oct 22, 2002 1.315 1.643 1.277 1.606 1,289,296 +0.36(+28.57%)
Oct 21, 2002 1.286 1.286 1.174 1.249 95,523 -0.06(-4.32%)
Oct 18, 2002 1.484 1.484 1.286 1.305 279,008 -0.20(-13.13%)
Oct 17, 2002 1.409 1.521 1.409 1.502 237,902 +0.08(+5.96%)
Oct 16, 2002 1.718 1.718 1.409 1.418 96,375 -0.29(-17.03%)
Oct 15, 2002 1.653 1.765 1.653 1.709 54,949 +0.15(+9.64%)
Oct 14, 2002 1.578 1.578 1.540 1.559 70,817 +0.08(+5.06%)
Oct 11, 2002 1.718 1.718 1.409 1.484 91,050 -0.23(-13.66%)
Oct 10, 2002 1.887 1.887 1.662 1.718 118,738 -0.17(-8.96%)
Oct 09, 2002 2.019 2.028 1.878 1.887 146,319 -0.04(-1.95%)
Oct 08, 2002 1.972 1.972 1.925 1.925 113,733 +0.04(+1.99%)
Oct 07, 2002 2.085 2.085 1.878 1.887 15,867 -0.20(-9.46%)
Oct 04, 2002 2.160 2.160 2.085 2.085 42,916 -0.10(-4.72%)
Oct 03, 2002 2.113 2.263 2.113 2.188 92,115 +0.08(+3.56%)
Oct 02, 2002 2.103 2.132 2.094 2.113 56,014 +0.01(+0.45%)
Oct 01, 2002 2.319 2.319 2.094 2.103 43,555 -0.23(-9.68%)
Sep 30, 2002 2.338 2.348 2.216 2.329 49,305 -0.02(-0.80%)
Sep 27, 2002 2.582 2.582 2.301 2.348 32,905 -0.23(-9.09%)
Sep 26, 2002 2.573 2.629 2.488 2.582 25,984 -0.05(-1.79%)
Sep 25, 2002 2.639 2.676 2.582 2.629 18,316 -0.05(-1.75%)
Sep 24, 2002 2.611 2.686 2.611 2.676 12,246 +0.08(+3.26%)
Sep 23, 2002 2.582 2.723 2.582 2.592 15,228 -0.04(-1.43%)
Sep 20, 2002 2.629 2.629 2.573 2.629 276,878 +0.05(+1.82%)
Sep 19, 2002 2.817 2.855 2.582 2.582 32,054 -0.22(-7.72%)
Sep 18, 2002 2.564 2.817 2.564 2.798 20,233 +0.26(+10.37%)
Sep 17, 2002 2.545 2.629 2.517 2.535 10,968 -0.02(-0.74%)
Sep 16, 2002 2.451 2.554 2.357 2.554 39,934 +0.11(+4.62%)
Sep 13, 2002 2.517 2.517 2.442 2.442 36,420 -0.05(-1.89%)
Sep 12, 2002 2.855 2.855 2.479 2.488 57,718 -0.37(-12.83%)
Sep 11, 2002 2.742 2.883 2.742 2.855 26,835 +0.08(+3.05%)
Sep 10, 2002 2.873 2.873 2.723 2.770 145,893 -0.10(-3.59%)
Sep 09, 2002 3.193 3.193 2.864 2.873 9,797 -0.26(-8.38%)
Sep 06, 2002 3.005 3.136 2.986 3.136 16,612 +0.14(+4.70%)
Sep 05, 2002 3.146 3.193 2.996 2.996 14,056 -0.20(-6.18%)
Sep 04, 2002 3.146 3.193 3.108 3.193 14,376 +0.05(+1.49%)
Sep 03, 2002 3.193 3.193 3.052 3.146 21,404 -0.05(-1.47%)
Aug 30, 2002 3.296 3.315 3.193 3.193 14,482 -0.05(-1.45%)
Aug 29, 2002 3.268 3.296 3.212 3.240 31,947 +0.02(+0.58%)
Aug 28, 2002 3.240 3.343 3.155 3.221 181,036 +0.06(+1.78%)
Aug 27, 2002 3.287 3.324 3.165 3.165 28,859 -0.17(-5.07%)
Aug 26, 2002 3.334 3.399 3.240 3.334 36,420 +0.09(+2.90%)
Aug 23, 2002 3.390 3.446 3.240 3.240 20,872 -0.15(-4.43%)
Aug 22, 2002 3.437 3.446 3.381 3.390 30,030 -0.05(-1.37%)
Aug 21, 2002 3.240 3.437 3.240 3.437 27,261 +0.10(+3.10%)
Aug 20, 2002 3.465 3.465 3.287 3.334 9,903 -0.10(-3.01%)
Aug 16, 2002 3.381 3.437 3.324 3.437 17,571 +0.06(+1.67%)
Aug 15, 2002 3.474 3.493 3.381 3.381 4,472 -0.07(-1.91%)
Aug 14, 2002 3.287 3.446 3.240 3.446 17,571 +0.15(+4.56%)
Aug 13, 2002 3.521 3.521 3.287 3.296 41,105 -0.23(-6.40%)
Aug 12, 2002 3.493 3.521 3.427 3.521 4,792 -0.02(-0.53%)
Aug 07, 2002 3.474 3.550 3.446 3.540 66,450 -0.02(-0.53%)
Aug 06, 2002 3.437 3.568 3.418 3.559 65,492 +0.13(+3.84%)
Aug 05, 2002 3.437 3.521 3.381 3.427 652,262 -0.04(-1.08%)
Aug 02, 2002 3.465 3.568 3.427 3.465 6,496,001 +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.