Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hexcel Corp (NY: HXL )

72.67 -0.10 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 (%)
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%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.