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 )

71.27 +0.86 (+1.23%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 7, 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 (%)
May 31, 2002 4.385 4.497 4.366 4.385 27,430 -0.21(-4.49%)
May 28, 2002 4.544 4.591 4.404 4.591 11,207 +0.10(+2.30%)
May 27, 2002 4.582 4.582 4.488 4.488 14,622 +0.00(+0.00%)
May 24, 2002 4.582 4.582 4.488 4.488 14,622 -0.09(-2.04%)
May 23, 2002 4.310 4.591 4.310 4.582 38,744 +0.33(+7.71%)
May 22, 2002 4.310 4.310 3.982 4.254 62,225 -0.14(-3.20%)
May 21, 2002 4.497 4.497 4.394 4.394 37,356 -0.08(-1.88%)
May 20, 2002 4.488 4.525 4.478 4.478 5,656 -0.02(-0.42%)
May 17, 2002 4.460 4.507 4.450 4.497 150,173 +0.00(+0.00%)
May 16, 2002 4.478 4.507 4.450 4.497 10,886 +0.03(+0.63%)
May 15, 2002 4.619 4.666 4.469 4.469 11,740 -0.20(-4.22%)
May 14, 2002 4.619 4.685 4.619 4.666 58,810 +0.04(+0.81%)
May 13, 2002 4.450 4.628 4.319 4.628 30,419 +0.22(+5.11%)
May 10, 2002 4.450 4.450 4.310 4.404 69,163 -0.05(-1.05%)
May 09, 2002 4.450 4.488 4.404 4.450 74,179 +0.00(+0.00%)
May 08, 2002 4.450 4.478 4.357 4.450 107,480 +0.00(+0.00%)
May 07, 2002 4.638 4.675 4.357 4.450 126,585 -0.14(-3.06%)
May 06, 2002 4.825 4.825 4.450 4.591 74,072 -0.23(-4.85%)
May 03, 2002 4.825 4.891 4.778 4.825 107,693 +0.04(+0.78%)
May 02, 2002 4.488 5.059 4.488 4.788 210,478 +0.38(+8.72%)
May 01, 2002 4.282 4.404 4.216 4.404 165,650 +0.11(+2.62%)
Apr 30, 2002 4.169 4.291 4.122 4.291 41,412 +0.22(+5.29%)
Apr 29, 2002 4.104 4.216 3.982 4.076 56,888 -0.03(-0.68%)
Apr 26, 2002 4.244 4.310 4.029 4.104 256,800 -0.15(-3.52%)
Apr 25, 2002 4.216 4.310 4.216 4.254 15,476 +0.04(+0.89%)
Apr 24, 2002 4.263 4.329 4.216 4.216 190,625 -0.07(-1.75%)
Apr 23, 2002 3.926 4.291 3.926 4.291 144,303 +0.37(+9.31%)
Apr 22, 2002 4.160 4.160 3.748 3.926 34,581 -0.22(-5.42%)
Apr 19, 2002 4.188 4.188 4.151 4.151 14,088 +0.06(+1.37%)
Apr 18, 2002 4.169 4.169 4.085 4.094 18,358 -0.07(-1.58%)
Apr 17, 2002 4.169 4.207 4.160 4.160 14,302 -0.04(-0.89%)
Apr 16, 2002 3.935 4.197 3.935 4.197 27,537 +0.23(+5.91%)
Apr 15, 2002 4.029 4.029 3.944 3.963 14,729 -0.07(-1.63%)
Apr 12, 2002 3.710 4.029 3.607 4.029 216,988 +0.32(+8.59%)
Apr 11, 2002 3.720 3.748 3.710 3.710 68,843 -0.04(-1.00%)
Apr 10, 2002 3.607 3.748 3.607 3.748 35,648 +0.15(+4.17%)
Apr 09, 2002 3.551 3.598 3.551 3.598 15,903 +0.09(+2.67%)
Apr 08, 2002 3.326 3.504 3.279 3.504 51,232 -0.06(-1.58%)
Apr 05, 2002 3.560 3.701 3.373 3.560 89,229 -0.12(-3.31%)
Apr 04, 2002 3.748 3.748 3.645 3.682 15,476 -0.15(-3.91%)
Apr 03, 2002 3.935 3.935 3.823 3.832 19,212 -0.18(-4.44%)
Apr 02, 2002 4.076 4.076 4.010 4.010 13,661 -0.07(-1.61%)
Apr 01, 2002 3.654 4.113 3.654 4.076 34,581 +0.33(+8.75%)
Mar 29, 2002 3.626 3.748 3.504 3.748 46,535 +0.00(+0.00%)
Mar 28, 2002 3.626 3.748 3.504 3.748 46,535 +0.11(+3.09%)
Mar 27, 2002 3.888 3.935 3.513 3.635 47,603 -0.30(-7.62%)
Mar 26, 2002 3.982 3.982 3.748 3.935 41,626 -0.10(-2.55%)
Mar 25, 2002 4.122 4.122 4.029 4.038 16,010 -0.07(-1.82%)
Mar 22, 2002 4.347 4.347 3.982 4.113 29,031 -0.24(-5.59%)
Mar 21, 2002 3.982 4.357 3.982 4.357 34,581 +0.28(+6.90%)
Mar 20, 2002 4.104 4.113 4.029 4.076 18,037 -0.17(-3.97%)
Mar 19, 2002 4.375 4.375 4.216 4.244 46,535 -0.13(-3.00%)
Mar 18, 2002 4.385 4.404 4.357 4.375 24,441 +0.01(+0.21%)
Mar 15, 2002 4.235 4.404 4.235 4.366 81,651 +0.10(+2.42%)
Mar 14, 2002 4.169 4.282 4.122 4.263 18,998 +0.15(+3.64%)
Mar 13, 2002 4.488 4.488 4.029 4.113 75,033 -0.37(-8.16%)
Mar 12, 2002 4.591 4.666 4.422 4.478 140,781 +0.07(+1.70%)
Mar 11, 2002 4.450 4.675 4.394 4.404 276,332 +0.37(+9.30%)
Mar 08, 2002 3.748 4.029 3.748 4.029 33,834 +0.28(+7.50%)
Mar 07, 2002 3.832 4.151 3.748 3.748 203,113 -0.08(-2.20%)
Mar 06, 2002 2.839 3.879 2.839 3.832 203,967 +0.92(+31.51%)
Mar 05, 2002 2.923 2.923 2.904 2.914 9,392 +0.01(+0.32%)
Mar 04, 2002 2.876 2.961 2.829 2.904 36,929 +0.02(+0.65%)
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.