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, 2003 6.423 6.423 6.385 6.395 42,064 +0.07(+1.04%)
Oct 30, 2003 6.423 6.423 6.320 6.329 61,339 +0.09(+1.51%)
Oct 29, 2003 6.169 6.235 6.160 6.235 45,365 +0.02(+0.30%)
Oct 28, 2003 6.226 6.254 6.151 6.216 53,778 +0.10(+1.69%)
Oct 27, 2003 6.057 6.132 6.019 6.113 44,939 +0.10(+1.72%)
Oct 24, 2003 5.991 6.076 5.916 6.010 29,285 +0.01(+0.16%)
Oct 23, 2003 5.916 6.047 5.860 6.000 31,095 -0.01(-0.16%)
Oct 22, 2003 6.339 6.348 5.935 6.010 48,453 -0.33(-5.19%)
Oct 21, 2003 6.348 6.479 6.282 6.339 35,142 +0.03(+0.45%)
Oct 20, 2003 6.526 6.677 6.310 6.310 41,957 -0.48(-7.05%)
Oct 17, 2003 6.573 7.043 6.573 6.789 76,780 +0.36(+5.55%)
Oct 16, 2003 6.526 6.526 6.320 6.432 128,429 -0.14(-2.14%)
Oct 15, 2003 7.043 7.090 6.554 6.573 113,626 -0.56(-7.89%)
Oct 14, 2003 6.526 7.137 6.526 7.137 75,076 +0.61(+9.35%)
Oct 13, 2003 6.667 6.714 6.573 6.526 29,604 -0.14(-2.11%)
Oct 10, 2003 6.761 6.874 6.554 6.667 67,515 -0.23(-3.27%)
Oct 09, 2003 6.996 7.371 6.714 6.893 71,243 -0.06(-0.81%)
Oct 08, 2003 6.545 7.137 6.545 6.949 104,468 +0.44(+6.78%)
Oct 07, 2003 6.151 6.508 6.151 6.508 28,007 +0.10(+1.61%)
Oct 06, 2003 5.916 6.376 5.916 6.404 60,700 +0.49(+8.25%)
Oct 03, 2003 5.766 5.916 5.738 5.916 25,132 +0.29(+5.18%)
Oct 02, 2003 5.681 5.681 5.597 5.625 41,105 -0.01(-0.17%)
Oct 01, 2003 5.681 5.700 5.540 5.634 17,251 +0.09(+1.69%)
Sep 30, 2003 5.540 5.587 5.512 5.540 23,108 -0.19(-3.28%)
Sep 29, 2003 5.456 5.587 5.428 5.728 18,316 +0.25(+4.63%)
Sep 26, 2003 5.587 5.662 5.306 5.475 41,851 -0.17(-3.00%)
Sep 25, 2003 6.057 6.057 5.644 5.644 72,840 -0.41(-6.82%)
Sep 24, 2003 6.226 6.292 6.010 6.057 47,921 -0.24(-3.87%)
Sep 23, 2003 6.141 6.385 6.104 6.301 82,637 +0.16(+2.60%)
Sep 22, 2003 5.991 6.235 5.991 6.141 65,066 +0.08(+1.40%)
Sep 19, 2003 6.010 6.385 5.991 6.057 114,052 +0.00(+0.00%)
Sep 18, 2003 5.869 6.076 5.822 6.057 59,848 +0.14(+2.38%)
Sep 17, 2003 5.691 5.963 5.691 5.916 68,900 +0.12(+2.11%)
Sep 16, 2003 5.728 5.813 5.512 5.794 82,424 +0.08(+1.48%)
Sep 15, 2003 5.259 5.822 5.259 5.709 140,462 +0.54(+10.55%)
Sep 12, 2003 4.836 5.165 4.808 5.165 34,183 +0.39(+8.06%)
Sep 11, 2003 4.742 4.789 4.601 4.780 34,183 -0.01(-0.20%)
Sep 10, 2003 5.090 5.090 4.742 4.789 42,064 -0.38(-7.27%)
Sep 09, 2003 5.259 5.353 5.165 5.165 27,581 -0.08(-1.43%)
Sep 08, 2003 5.165 5.306 5.146 5.240 15,760 +0.07(+1.27%)
Sep 05, 2003 5.118 5.353 4.958 5.174 64,427 +0.01(+0.18%)
Sep 04, 2003 5.390 5.390 5.071 5.165 20,765 -0.19(-3.51%)
Sep 03, 2003 5.540 5.540 5.259 5.353 17,038 -0.14(-2.56%)
Sep 02, 2003 5.165 5.493 5.071 5.493 25,345 +0.30(+5.79%)
Aug 29, 2003 5.118 5.296 5.071 5.193 24,173 +0.03(+0.55%)
Aug 28, 2003 5.155 5.193 4.977 5.165 12,140 +0.02(+0.37%)
Aug 27, 2003 5.071 5.202 4.968 5.146 13,204 +0.12(+2.43%)
Aug 26, 2003 5.193 5.193 4.827 5.024 49,838 -0.22(-4.12%)
Aug 25, 2003 5.512 5.512 5.024 5.240 43,129 -0.32(-5.74%)
Aug 22, 2003 6.029 6.029 5.306 5.559 38,017 -0.43(-7.21%)
Aug 21, 2003 5.944 6.151 5.775 5.991 54,630 +0.05(+0.79%)
Aug 20, 2003 6.339 6.339 5.944 5.944 64,321 -0.34(-5.38%)
Aug 19, 2003 5.399 6.385 5.399 6.282 116,395 +0.95(+17.78%)
Aug 18, 2003 5.071 5.353 4.977 5.334 31,947 +0.22(+4.22%)
Aug 15, 2003 4.883 5.118 4.883 5.118 14,482 +0.19(+3.81%)
Aug 14, 2003 4.695 4.930 4.620 4.930 18,210 +0.26(+5.63%)
Aug 13, 2003 4.583 4.930 4.583 4.667 95,523 +0.11(+2.47%)
Aug 12, 2003 4.179 4.601 4.179 4.554 24,386 +0.38(+8.99%)
Aug 11, 2003 3.888 4.179 3.888 4.179 8,199 +0.30(+7.75%)
Aug 08, 2003 3.982 3.991 3.878 3.878 12,353 -0.06(-1.43%)
Aug 07, 2003 4.010 4.010 3.822 3.935 16,506 -0.06(-1.41%)
Aug 06, 2003 4.028 4.104 3.850 3.991 20,233 -0.04(-0.93%)
Aug 05, 2003 4.028 4.141 4.019 4.028 18,529 -0.01(-0.23%)
Aug 04, 2003 4.226 4.226 3.944 4.038 26,942 -0.10(-2.49%)
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.