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 )

73.13 +0.48 (+0.66%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 9, 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 (%)
Dec 31, 2002 2.764 2.858 2.623 2.811 154,549 -0.01(-0.33%)
Dec 30, 2002 2.858 2.858 2.811 2.820 62,225 -0.04(-1.31%)
Dec 27, 2002 2.895 2.951 2.820 2.858 120,288 -0.05(-1.61%)
Dec 26, 2002 2.858 2.904 2.811 2.904 94,138 +0.07(+2.65%)
Dec 24, 2002 2.801 2.895 2.801 2.829 38,530 +0.03(+1.00%)
Dec 23, 2002 2.764 2.839 2.726 2.801 25,189 +0.07(+2.40%)
Dec 20, 2002 2.670 2.811 2.623 2.736 753,857 +0.02(+0.69%)
Dec 19, 2002 2.295 2.858 2.295 2.717 383,706 +0.42(+18.37%)
Dec 18, 2002 2.530 2.530 2.295 2.295 27,643 -0.14(-5.77%)
Dec 17, 2002 2.314 2.436 2.314 2.436 12,274 +0.14(+6.12%)
Dec 16, 2002 2.164 2.295 2.164 2.295 9,926 +0.14(+6.52%)
Dec 13, 2002 2.333 2.333 2.155 2.155 9,499 -0.18(-7.63%)
Dec 12, 2002 2.389 2.389 2.249 2.333 18,891 +0.03(+1.22%)
Dec 11, 2002 2.342 2.370 2.305 2.305 25,082 +0.19(+8.85%)
Dec 10, 2002 2.071 2.202 2.071 2.117 9,285 +0.06(+2.73%)
Dec 09, 2002 2.108 2.146 1.968 2.061 27,003 -0.14(-6.38%)
Dec 06, 2002 2.155 2.473 2.127 2.202 48,883 -0.23(-9.62%)
Dec 05, 2002 2.483 2.577 2.389 2.436 18,464 -0.06(-2.26%)
Dec 04, 2002 2.567 2.567 2.342 2.492 18,998 -0.04(-1.48%)
Dec 03, 2002 2.811 2.923 2.530 2.530 74,072 -0.16(-5.92%)
Dec 02, 2002 2.342 2.708 2.295 2.689 50,591 +0.39(+17.14%)
Nov 29, 2002 2.174 2.295 2.174 2.295 13,341 +0.14(+6.52%)
Nov 27, 2002 2.071 2.155 2.014 2.155 45,468 +0.08(+4.07%)
Nov 26, 2002 2.155 2.183 2.061 2.071 37,143 -0.07(-3.07%)
Nov 25, 2002 2.014 2.155 2.005 2.136 58,169 +0.22(+11.22%)
Nov 22, 2002 1.921 1.968 1.874 1.921 35,435 -0.01(-0.49%)
Nov 21, 2002 1.855 1.968 1.855 1.930 48,883 +0.02(+0.98%)
Nov 20, 2002 1.883 1.921 1.874 1.911 35,969 -0.01(-0.49%)
Nov 19, 2002 1.883 1.930 1.874 1.921 56,782 +0.03(+1.48%)
Nov 18, 2002 1.921 1.968 1.883 1.893 14,409 -0.02(-0.98%)
Nov 15, 2002 1.921 1.921 1.874 1.911 30,739 -0.06(-2.86%)
Nov 14, 2002 1.939 1.958 1.874 1.968 75,673 +0.05(+2.44%)
Nov 13, 2002 1.874 1.968 1.864 1.921 41,839 +0.00(+0.00%)
Nov 12, 2002 1.874 1.958 1.874 1.921 65,854 +0.05(+2.50%)
Nov 11, 2002 1.874 1.874 1.864 1.874 20,492 +0.00(+0.00%)
Nov 08, 2002 1.874 1.921 1.864 1.874 26,790 -0.01(-0.50%)
Nov 07, 2002 1.921 1.958 1.874 1.883 11,527 -0.08(-4.29%)
Nov 06, 2002 1.827 2.108 1.827 1.968 102,784 +0.22(+12.90%)
Nov 05, 2002 1.686 1.780 1.640 1.743 22,093 +0.01(+0.54%)
Nov 04, 2002 1.715 1.874 1.649 1.733 40,985 +0.11(+6.94%)
Nov 01, 2002 1.640 1.715 1.555 1.621 29,885 +0.01(+0.58%)
Oct 31, 2002 1.593 1.640 1.555 1.611 24,975 +0.02(+1.18%)
Oct 30, 2002 1.574 1.686 1.537 1.593 24,868 +0.07(+4.94%)
Oct 29, 2002 1.686 1.686 1.508 1.518 15,903 -0.19(-10.99%)
Oct 28, 2002 1.752 1.780 1.686 1.705 29,458 -0.14(-7.61%)
Oct 25, 2002 1.827 1.846 1.733 1.846 27,643 +0.07(+3.68%)
Oct 24, 2002 1.780 2.061 1.715 1.780 91,257 +0.06(+3.26%)
Oct 23, 2002 1.583 1.780 1.574 1.724 71,618 +0.12(+7.60%)
Oct 22, 2002 1.312 1.640 1.274 1.602 1,292,220 +0.36(+28.57%)
Oct 21, 2002 1.284 1.284 1.171 1.246 95,739 -0.06(-4.32%)
Oct 18, 2002 1.480 1.480 1.284 1.302 279,641 -0.20(-13.12%)
Oct 17, 2002 1.405 1.518 1.405 1.499 238,442 +0.08(+5.96%)
Oct 16, 2002 1.715 1.715 1.405 1.415 96,593 -0.29(-17.03%)
Oct 15, 2002 1.649 1.761 1.649 1.705 55,074 +0.15(+9.64%)
Oct 14, 2002 1.574 1.574 1.537 1.555 70,977 +0.07(+5.06%)
Oct 11, 2002 1.715 1.715 1.405 1.480 91,257 -0.23(-13.66%)
Oct 10, 2002 1.883 1.883 1.658 1.715 119,007 -0.17(-8.96%)
Oct 09, 2002 2.014 2.024 1.874 1.883 146,651 -0.04(-1.95%)
Oct 08, 2002 1.968 1.968 1.921 1.921 113,991 +0.04(+1.99%)
Oct 07, 2002 2.080 2.080 1.874 1.883 15,903 -0.20(-9.46%)
Oct 04, 2002 2.155 2.155 2.080 2.080 43,013 -0.10(-4.72%)
Oct 03, 2002 2.108 2.258 2.108 2.183 92,324 +0.07(+3.56%)
Oct 02, 2002 2.099 2.127 2.089 2.108 56,141 +0.01(+0.45%)
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.