Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Holcim Ltd ADR (OP: HCMLY )

17.80 -0.10 (-0.56%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 11, 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 (%)
Jul 29, 2022 9.230 9.310 9.230 9.310 57,835 +0.22(+2.42%)
Jul 28, 2022 9.070 9.120 8.980 9.090 96,026 +0.10(+1.11%)
Jul 27, 2022 8.940 9.020 8.870 8.990 116,275 +0.47(+5.52%)
Jul 26, 2022 8.480 8.525 8.450 8.520 210,535 -0.11(-1.27%)
Jul 25, 2022 8.700 8.710 8.514 8.630 197,553 +0.05(+0.58%)
Jul 22, 2022 8.630 8.665 8.560 8.580 71,890 -0.05(-0.58%)
Jul 21, 2022 8.530 8.630 8.530 8.630 63,500 +0.08(+0.94%)
Jul 20, 2022 8.540 8.591 8.500 8.550 121,255 -0.12(-1.38%)
Jul 19, 2022 8.575 8.723 8.560 8.670 335,892 +0.35(+4.21%)
Jul 18, 2022 8.450 8.455 8.310 8.320 256,140 -0.02(-0.24%)
Jul 15, 2022 8.290 8.390 8.260 8.340 114,928 +0.13(+1.58%)
Jul 14, 2022 8.090 8.220 8.090 8.210 120,550 -0.13(-1.56%)
Jul 13, 2022 8.240 8.352 8.217 8.340 104,933 -0.01(-0.06%)
Jul 12, 2022 8.240 8.420 8.240 8.345 266,588 +0.11(+1.27%)
Jul 11, 2022 8.290 8.315 8.230 8.240 328,377 -0.18(-2.14%)
Jul 08, 2022 8.450 8.494 8.380 8.420 105,205 +0.23(+2.81%)
Jul 07, 2022 8.220 8.230 8.120 8.190 351,605 +0.11(+1.36%)
Jul 06, 2022 8.080 8.110 8.030 8.080 416,843 -0.09(-1.10%)
Jul 05, 2022 8.110 8.180 8.060 8.170 170,993 -0.31(-3.66%)
Jul 01, 2022 8.420 8.520 8.350 8.480 112,344 -0.03(-0.35%)
Jun 30, 2022 8.420 8.560 8.320 8.510 74,427 -0.13(-1.50%)
Jun 29, 2022 8.615 8.690 8.610 8.640 142,237 -0.06(-0.69%)
Jun 28, 2022 8.848 8.893 8.700 8.700 202,197 -0.18(-2.03%)
Jun 27, 2022 8.920 8.960 8.848 8.880 231,724 -0.24(-2.63%)
Jun 24, 2022 8.988 9.149 8.988 9.120 79,829 +0.19(+2.13%)
Jun 23, 2022 8.950 9.000 8.840 8.930 147,768 -0.17(-1.87%)
Jun 22, 2022 9.060 9.240 9.060 9.100 226,926 -0.04(-0.44%)
Jun 21, 2022 9.230 9.230 9.140 9.140 126,198 +0.08(+0.83%)
Jun 17, 2022 9.180 9.180 9.010 9.065 75,914 -0.08(-0.82%)
Jun 16, 2022 9.080 9.210 9.080 9.140 375,059 -0.08(-0.86%)
Jun 15, 2022 9.325 9.340 9.161 9.219 1,336,325 +0.16(+1.81%)
Jun 14, 2022 9.220 9.250 9.000 9.055 208,978 -0.09(-0.93%)
Jun 13, 2022 9.120 9.230 9.080 9.140 93,723 -0.21(-2.30%)
Jun 10, 2022 9.470 9.470 9.295 9.355 72,626 -0.48(-4.93%)
Jun 09, 2022 10.00 10.02 9.830 9.840 53,571 +0.06(+0.61%)
Jun 08, 2022 9.900 9.960 9.770 9.780 78,551 -0.15(-1.51%)
Jun 07, 2022 9.840 9.940 9.840 9.930 147,056 +0.01(+0.07%)
Jun 06, 2022 9.980 10.07 9.850 9.923 29,603 +0.00(+0.03%)
Jun 03, 2022 9.920 9.950 9.890 9.920 63,982 -0.06(-0.60%)
Jun 02, 2022 9.870 9.980 9.855 9.980 91,040 +0.21(+2.15%)
Jun 01, 2022 9.850 9.850 9.755 9.770 135,140 -0.11(-1.11%)
May 31, 2022 9.850 9.940 9.820 9.880 107,558 -0.10(-1.00%)
May 27, 2022 10.00 10.00 9.924 9.980 36,404 +0.00(+0.00%)
May 26, 2022 9.875 10.03 9.828 9.980 61,843 +0.10(+1.01%)
May 25, 2022 9.810 9.895 9.790 9.880 62,602 +0.12(+1.23%)
May 24, 2022 9.800 9.810 9.660 9.760 135,048 +0.05(+0.52%)
May 23, 2022 9.695 9.740 9.655 9.710 123,077 +0.17(+1.78%)
May 20, 2022 9.620 9.620 9.420 9.540 112,711 -0.08(-0.83%)
May 19, 2022 9.535 9.675 9.480 9.620 73,446 +0.19(+2.01%)
May 18, 2022 9.410 9.530 9.400 9.430 75,487 -0.19(-1.98%)
May 17, 2022 9.600 9.637 9.537 9.620 85,595 +0.31(+3.33%)
May 16, 2022 9.320 9.380 9.250 9.310 135,810 -0.09(-0.96%)
May 13, 2022 9.330 9.480 9.310 9.400 63,999 +0.29(+3.18%)
May 12, 2022 9.000 9.220 9.000 9.110 101,483 -0.05(-0.55%)
May 11, 2022 9.240 9.360 9.130 9.160 128,778 -0.05(-0.54%)
May 10, 2022 9.290 9.320 9.100 9.210 148,624 +0.25(+2.79%)
May 09, 2022 9.040 9.100 8.940 8.960 206,843 -0.60(-6.28%)
May 06, 2022 9.610 9.702 9.525 9.560 354,475 -0.12(-1.24%)
May 05, 2022 9.880 9.880 9.610 9.680 66,983 -0.38(-3.78%)
May 04, 2022 9.880 10.07 9.790 10.06 138,623 +0.33(+3.39%)
May 03, 2022 9.810 9.850 9.720 9.730 57,823 -0.01(-0.10%)
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.