Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Hexcel Corp (NY: HXL )

58.69 -1.82 (-3.01%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Feb 28, 2003 2.950 3.000 2.900 2.900 36,400 -0.08(-2.68%)
Feb 27, 2003 2.990 2.990 2.930 2.980 5,600 +0.00(+0.00%)
Feb 26, 2003 2.990 2.990 2.900 2.980 5,600 -0.02(-0.67%)
Feb 25, 2003 2.920 3.000 2.900 3.000 4,100 +0.07(+2.39%)
Feb 24, 2003 3.100 3.100 2.920 2.930 9,800 -0.07(-2.33%)
Feb 21, 2003 2.950 3.000 2.870 3.000 10,700 +0.10(+3.45%)
Feb 20, 2003 2.840 2.910 2.840 2.900 5,800 +0.05(+1.75%)
Feb 19, 2003 2.880 2.880 2.820 2.850 2,600 +0.00(+0.00%)
Feb 18, 2003 2.800 2.850 2.780 2.850 2,200 +0.07(+2.52%)
Feb 14, 2003 2.820 2.870 2.770 2.780 11,200 -0.05(-1.77%)
Feb 13, 2003 2.890 2.890 2.800 2.830 9,700 -0.07(-2.41%)
Feb 12, 2003 2.800 2.900 2.730 2.900 16,700 +0.10(+3.57%)
Feb 11, 2003 2.800 2.800 2.700 2.800 20,600 +0.05(+1.82%)
Feb 10, 2003 2.600 2.750 2.600 2.750 7,400 +0.14(+5.36%)
Feb 07, 2003 2.600 2.610 2.600 2.610 7,100 +0.01(+0.38%)
Feb 06, 2003 2.710 2.740 2.600 2.600 59,400 -0.11(-4.06%)
Feb 05, 2003 2.750 2.760 2.720 2.710 45,800 -0.05(-1.81%)
Feb 04, 2003 2.760 2.760 2.750 2.760 13,500 +0.00(+0.00%)
Feb 03, 2003 2.800 2.880 2.760 2.760 50,500 -0.12(-4.17%)
Jan 31, 2003 2.800 2.880 2.800 2.880 6,600 +0.03(+1.05%)
Jan 30, 2003 2.850 2.890 2.850 2.850 12,500 -0.04(-1.38%)
Jan 29, 2003 3.000 3.000 2.860 2.890 25,100 -0.10(-3.34%)
Jan 28, 2003 2.950 3.000 2.850 2.990 17,600 +0.04(+1.36%)
Jan 27, 2003 3.000 3.050 2.950 2.950 140,800 -0.11(-3.59%)
Jan 24, 2003 3.120 3.130 3.000 3.060 210,800 -0.05(-1.61%)
Jan 23, 2003 3.050 3.120 2.980 3.110 352,400 +0.06(+1.97%)
Jan 22, 2003 3.060 3.070 3.050 3.050 5,100 +0.00(+0.00%)
Jan 21, 2003 3.090 3.090 3.050 3.050 8,500 -0.05(-1.61%)
Jan 17, 2003 3.150 3.150 3.050 3.100 8,800 -0.09(-2.82%)
Jan 16, 2003 3.160 3.200 3.100 3.190 57,800 +0.04(+1.27%)
Jan 15, 2003 3.160 3.160 3.150 3.150 11,600 -0.01(-0.32%)
Jan 14, 2003 3.180 3.180 3.150 3.160 10,800 -0.03(-0.94%)
Jan 13, 2003 3.170 3.190 3.150 3.190 15,100 +0.01(+0.31%)
Jan 10, 2003 3.250 3.280 3.100 3.180 38,400 -0.07(-2.15%)
Jan 09, 2003 3.250 3.250 3.200 3.250 42,600 +0.03(+0.93%)
Jan 08, 2003 3.220 3.290 3.140 3.220 23,700 +0.00(+0.00%)
Jan 07, 2003 3.100 3.250 3.060 3.220 21,500 +0.09(+2.88%)
Jan 06, 2003 3.100 3.150 3.080 3.130 10,200 +0.05(+1.62%)
Jan 03, 2003 3.070 3.100 3.050 3.080 18,100 +0.00(+0.00%)
Jan 02, 2003 3.020 3.080 3.010 3.080 7,700 +0.08(+2.67%)
Dec 31, 2002 2.950 3.050 2.800 3.000 144,800 -0.01(-0.33%)
Dec 30, 2002 3.050 3.050 3.000 3.010 58,300 -0.04(-1.31%)
Dec 27, 2002 3.090 3.150 3.010 3.050 112,700 -0.05(-1.61%)
Dec 26, 2002 3.050 3.100 3.000 3.100 88,200 +0.08(+2.65%)
Dec 24, 2002 2.990 3.090 2.990 3.020 36,100 +0.03(+1.00%)
Dec 23, 2002 2.950 3.030 2.910 2.990 23,600 +0.07(+2.40%)
Dec 20, 2002 2.850 3.000 2.800 2.920 706,300 +0.02(+0.69%)
Dec 19, 2002 2.450 3.050 2.450 2.900 359,500 +0.45(+18.37%)
Dec 18, 2002 2.700 2.700 2.450 2.450 25,900 -0.15(-5.77%)
Dec 17, 2002 2.470 2.600 2.470 2.600 11,500 +0.15(+6.12%)
Dec 16, 2002 2.310 2.450 2.310 2.450 9,300 +0.15(+6.52%)
Dec 13, 2002 2.490 2.490 2.300 2.300 8,900 -0.19(-7.63%)
Dec 12, 2002 2.550 2.550 2.400 2.490 17,700 +0.03(+1.22%)
Dec 11, 2002 2.500 2.530 2.460 2.460 23,500 +0.20(+8.85%)
Dec 10, 2002 2.210 2.350 2.210 2.260 8,700 +0.06(+2.73%)
Dec 09, 2002 2.250 2.290 2.100 2.200 25,300 -0.15(-6.38%)
Dec 06, 2002 2.300 2.640 2.270 2.350 45,800 -0.25(-9.62%)
Dec 05, 2002 2.650 2.750 2.550 2.600 17,300 -0.06(-2.26%)
Dec 04, 2002 2.740 2.740 2.500 2.660 17,800 -0.04(-1.48%)
Dec 03, 2002 3.000 3.120 2.700 2.700 69,400 -0.17(-5.92%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.