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 )

71.18 +0.78 (+1.11%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2002 2.333 2.342 2.211 2.324 49,417 -0.02(-0.80%)
Sep 27, 2002 2.577 2.577 2.295 2.342 32,980 -0.23(-9.09%)
Sep 26, 2002 2.567 2.623 2.483 2.577 26,042 -0.05(-1.79%)
Sep 25, 2002 2.633 2.670 2.577 2.623 18,358 -0.05(-1.75%)
Sep 24, 2002 2.605 2.680 2.605 2.670 12,274 +0.08(+3.26%)
Sep 23, 2002 2.577 2.717 2.577 2.586 15,262 -0.04(-1.43%)
Sep 20, 2002 2.623 2.623 2.567 2.623 277,506 +0.05(+1.82%)
Sep 19, 2002 2.811 2.848 2.577 2.577 32,126 -0.22(-7.72%)
Sep 18, 2002 2.558 2.811 2.558 2.792 20,279 +0.26(+10.37%)
Sep 17, 2002 2.539 2.623 2.511 2.530 10,993 -0.02(-0.74%)
Sep 16, 2002 2.445 2.548 2.352 2.548 40,025 +0.11(+4.62%)
Sep 13, 2002 2.511 2.511 2.436 2.436 36,502 -0.05(-1.89%)
Sep 12, 2002 2.848 2.848 2.473 2.483 57,849 -0.37(-12.83%)
Sep 11, 2002 2.736 2.876 2.736 2.848 26,896 +0.08(+3.05%)
Sep 10, 2002 2.867 2.867 2.717 2.764 146,224 -0.10(-3.59%)
Sep 09, 2002 3.186 3.186 2.858 2.867 9,819 -0.26(-8.38%)
Sep 06, 2002 2.998 3.129 2.979 3.129 16,650 +0.14(+4.70%)
Sep 05, 2002 3.139 3.186 2.989 2.989 14,088 -0.20(-6.18%)
Sep 04, 2002 3.139 3.186 3.101 3.186 14,409 +0.05(+1.49%)
Sep 03, 2002 3.186 3.186 3.045 3.139 21,453 -0.05(-1.47%)
Aug 30, 2002 3.289 3.307 3.186 3.186 14,515 -0.05(-1.45%)
Aug 29, 2002 3.260 3.289 3.204 3.232 32,020 +0.02(+0.58%)
Aug 28, 2002 3.232 3.335 3.148 3.214 181,446 +0.06(+1.78%)
Aug 27, 2002 3.279 3.317 3.157 3.157 28,924 -0.17(-5.07%)
Aug 26, 2002 3.326 3.392 3.232 3.326 36,502 +0.09(+2.90%)
Aug 23, 2002 3.382 3.438 3.232 3.232 20,919 -0.15(-4.43%)
Aug 22, 2002 3.429 3.438 3.373 3.382 30,098 -0.05(-1.37%)
Aug 21, 2002 3.232 3.429 3.232 3.429 27,323 +0.10(+3.10%)
Aug 20, 2002 3.457 3.457 3.279 3.326 9,926 -0.10(-3.01%)
Aug 16, 2002 3.373 3.429 3.317 3.429 17,611 +0.06(+1.67%)
Aug 15, 2002 3.467 3.485 3.373 3.373 4,482 -0.07(-1.91%)
Aug 14, 2002 3.279 3.438 3.232 3.438 17,611 +0.15(+4.56%)
Aug 13, 2002 3.513 3.513 3.279 3.289 41,199 -0.22(-6.40%)
Aug 12, 2002 3.485 3.513 3.420 3.513 4,803 -0.02(-0.53%)
Aug 07, 2002 3.467 3.542 3.438 3.532 66,601 -0.02(-0.53%)
Aug 06, 2002 3.429 3.560 3.410 3.551 65,641 +0.13(+3.84%)
Aug 05, 2002 3.429 3.513 3.373 3.420 653,741 -0.04(-1.08%)
Aug 02, 2002 3.457 3.560 3.420 3.457 6,510,734 +0.00(+0.00%)
Aug 01, 2002 3.467 3.467 3.457 3.457 47,389 -0.06(-1.60%)
Jul 31, 2002 3.551 3.560 3.513 3.513 379,223 -0.05(-1.32%)
Jul 30, 2002 3.513 3.560 3.326 3.560 20,706 +0.00(+0.00%)
Jul 29, 2002 3.542 3.663 3.420 3.560 78,875 +0.02(+0.53%)
Jul 26, 2002 3.513 3.542 3.467 3.542 44,294 +0.08(+2.44%)
Jul 25, 2002 3.326 3.513 3.326 3.457 11,527 +0.04(+1.10%)
Jul 24, 2002 3.364 3.420 3.242 3.420 41,305 -0.04(-1.08%)
Jul 23, 2002 3.157 3.551 3.157 3.457 144,090 +0.21(+6.34%)
Jul 22, 2002 3.139 3.270 3.092 3.251 22,414 +0.02(+0.58%)
Jul 19, 2002 3.279 3.345 3.232 3.232 28,924 -0.20(-5.74%)
Jul 17, 2002 3.513 3.513 3.279 3.429 30,632 -0.21(-5.67%)
Jul 12, 2002 3.804 3.804 3.635 3.635 5,016 -0.16(-4.20%)
Jul 11, 2002 3.785 3.832 3.738 3.795 9,072 +0.00(+0.00%)
Jul 10, 2002 3.701 3.795 3.654 3.795 14,302 +0.07(+1.76%)
Jul 09, 2002 3.823 3.823 3.729 3.729 9,285 -0.09(-2.45%)
Jul 08, 2002 3.869 3.869 3.823 3.823 16,543 -0.05(-1.21%)
Jul 05, 2002 3.776 3.869 3.710 3.869 23,588 +0.08(+2.23%)
Jul 04, 2002 3.748 3.795 3.626 3.785 60,197 +0.00(+0.00%)
Jul 03, 2002 3.748 3.795 3.626 3.785 60,197 +0.04(+1.00%)
Jul 02, 2002 3.935 4.029 3.635 3.748 75,247 -0.22(-5.44%)
Jul 01, 2002 4.076 4.076 3.954 3.963 13,021 -0.11(-2.76%)
Jun 28, 2002 3.973 4.076 3.973 4.076 92,324 +0.09(+2.35%)
Jun 27, 2002 3.926 4.047 3.926 3.982 36,716 +0.06(+1.43%)
Jun 26, 2002 3.748 3.935 3.710 3.926 34,474 +0.18(+4.75%)
Jun 25, 2002 3.841 3.860 3.720 3.748 21,133 +0.01(+0.25%)
Jun 21, 2002 3.560 3.720 3.560 3.738 53,259 +0.15(+4.18%)
Jun 20, 2002 3.579 3.654 3.513 3.588 74,072 -0.02(-0.52%)
Jun 19, 2002 3.916 3.935 3.607 3.607 92,217 -0.31(-7.89%)
Jun 18, 2002 3.898 3.935 3.898 3.916 19,852 +0.01(+0.24%)
Jun 17, 2002 3.935 3.935 3.860 3.907 118,687 +0.02(+0.48%)
Jun 14, 2002 3.654 3.888 3.560 3.888 20,919 +0.07(+1.72%)
Jun 12, 2002 4.029 4.029 3.748 3.823 18,251 -0.16(-4.00%)
Jun 11, 2002 4.263 4.272 3.982 3.982 35,755 -0.27(-6.39%)
Jun 10, 2002 4.188 4.404 4.188 4.254 33,194 +0.05(+1.11%)
Jun 07, 2002 3.841 4.207 3.841 4.207 58,169 +0.32(+8.19%)
Jun 06, 2002 4.132 4.160 3.888 3.888 62,972 -0.26(-6.32%)
Jun 05, 2002 4.122 4.216 4.122 4.151 18,464 -0.23(-5.34%)
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%)
Mar 01, 2002 2.858 2.904 2.858 2.886 115,165 +0.06(+1.99%)
Feb 28, 2002 2.858 2.858 2.811 2.829 19,212 +0.01(+0.33%)
Feb 27, 2002 2.886 2.886 2.773 2.820 25,402 -0.07(-2.27%)
Feb 26, 2002 2.895 2.895 2.858 2.886 19,318 +0.03(+0.98%)
Feb 25, 2002 2.755 2.858 2.717 2.858 39,598 +0.09(+3.39%)
Feb 22, 2002 2.726 2.764 2.530 2.764 59,237 +0.05(+1.72%)
Feb 21, 2002 2.904 2.951 2.708 2.717 67,668 -0.23(-7.94%)
Feb 20, 2002 2.886 2.998 2.886 2.951 55,287 +0.07(+2.27%)
Feb 19, 2002 2.989 2.989 2.886 2.886 23,801 -0.10(-3.45%)
Feb 18, 2002 2.689 2.998 2.661 2.989 59,877 +0.00(+0.00%)
Feb 15, 2002 2.689 2.998 2.661 2.989 59,877 +0.30(+11.15%)
Feb 14, 2002 2.717 2.764 2.689 2.689 20,492 +0.02(+0.70%)
Feb 13, 2002 2.670 2.670 2.577 2.670 42,906 +0.05(+1.79%)
Feb 12, 2002 2.633 2.708 2.623 2.623 19,638 -0.01(-0.36%)
Feb 11, 2002 2.511 2.633 2.483 2.633 32,767 +0.11(+4.46%)
Feb 08, 2002 2.305 2.520 2.286 2.520 33,300 +0.22(+9.35%)
Feb 07, 2002 2.164 2.314 2.164 2.305 38,637 +0.09(+4.24%)
Feb 06, 2002 2.267 2.286 2.211 2.211 329,165 -0.07(-3.28%)
Feb 05, 2002 2.211 2.389 2.211 2.286 194,041 +0.07(+3.39%)
Feb 04, 2002 2.295 2.342 2.202 2.211 522,353 -0.08(-3.67%)
Feb 01, 2002 2.342 2.361 2.249 2.295 173,228 -0.02(-0.81%)
Jan 31, 2002 2.333 2.333 2.286 2.314 82,077 +0.05(+2.07%)
Jan 30, 2002 2.249 2.333 2.202 2.267 100,969 +0.07(+3.42%)
Jan 29, 2002 2.389 2.389 2.174 2.192 44,828 -0.15(-6.40%)
Jan 28, 2002 2.230 2.389 2.220 2.342 50,911 +0.19(+8.70%)
Jan 25, 2002 2.295 2.389 2.108 2.155 61,905 -0.07(-3.36%)
Jan 24, 2002 2.108 2.230 2.014 2.230 495,562 +0.12(+5.78%)
Jan 23, 2002 2.117 2.117 2.061 2.108 93,818 +0.00(+0.00%)
Jan 22, 2002 2.249 2.249 2.108 2.108 145,691 -0.05(-2.17%)
Jan 21, 2002 2.108 2.295 2.108 2.155 41,839 +0.00(+0.00%)
Jan 18, 2002 2.108 2.295 2.108 2.155 41,839 +0.05(+2.22%)
Jan 17, 2002 2.108 2.136 2.061 2.108 209,197 +0.05(+2.27%)
Jan 16, 2002 2.014 2.127 2.005 2.061 42,159 +0.02(+0.92%)
Jan 15, 2002 2.108 2.230 2.024 2.042 249,329 -0.07(-3.11%)
Jan 14, 2002 2.511 2.661 2.061 2.108 199,377 -0.37(-15.09%)
Jan 11, 2002 2.614 2.623 2.483 2.483 106,733 -0.08(-3.28%)
Jan 10, 2002 2.577 2.670 2.530 2.567 82,184 -0.32(-11.04%)
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.