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

Holcim Ltd ADR (OP: HCMLY )

17.52 -0.03 (-0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Sep 30, 2022 8.220 8.342 8.165 8.180 110,035 +0.01(+0.16%)
Sep 29, 2022 8.010 8.220 7.970 8.167 288,884 -0.18(-2.19%)
Sep 28, 2022 8.100 8.360 8.080 8.350 225,673 +0.17(+2.08%)
Sep 27, 2022 8.270 8.320 8.160 8.180 530,635 -0.01(-0.12%)
Sep 26, 2022 8.220 8.300 8.135 8.190 166,605 -0.10(-1.21%)
Sep 23, 2022 8.300 8.360 8.240 8.290 141,876 -0.36(-4.16%)
Sep 22, 2022 8.688 8.730 8.565 8.650 103,312 -0.20(-2.26%)
Sep 21, 2022 8.880 9.025 8.850 8.850 128,271 -0.13(-1.45%)
Sep 20, 2022 8.960 9.010 8.910 8.980 132,020 -0.21(-2.29%)
Sep 19, 2022 9.065 9.200 9.065 9.190 97,397 -0.02(-0.22%)
Sep 16, 2022 9.220 9.290 9.150 9.210 60,599 -0.12(-1.29%)
Sep 15, 2022 9.435 9.435 9.310 9.330 68,545 +0.01(+0.08%)
Sep 14, 2022 9.310 9.390 9.260 9.322 74,371 -0.14(-1.45%)
Sep 13, 2022 9.490 9.550 9.440 9.460 103,925 -0.25(-2.57%)
Sep 12, 2022 9.710 9.770 9.680 9.710 133,113 +0.26(+2.75%)
Sep 09, 2022 9.360 9.450 9.360 9.450 56,029 +0.24(+2.61%)
Sep 08, 2022 9.130 9.260 9.110 9.210 93,945 +0.02(+0.22%)
Sep 07, 2022 9.055 9.210 9.030 9.190 139,090 +0.23(+2.57%)
Sep 06, 2022 8.972 9.070 8.920 8.960 58,815 +0.03(+0.28%)
Sep 02, 2022 9.020 9.170 8.910 8.935 126,869 +0.21(+2.35%)
Sep 01, 2022 8.675 8.730 8.600 8.730 132,781 -0.08(-0.91%)
Aug 31, 2022 8.830 8.910 8.810 8.810 74,195 -0.08(-0.90%)
Aug 30, 2022 9.040 9.070 8.870 8.890 170,501 -0.14(-1.55%)
Aug 29, 2022 8.910 9.060 8.910 9.030 109,337 +0.09(+1.01%)
Aug 26, 2022 9.162 9.180 8.930 8.940 200,527 -0.17(-1.87%)
Aug 25, 2022 9.030 9.160 9.020 9.110 175,083 +0.17(+1.90%)
Aug 24, 2022 9.000 9.000 8.911 8.940 124,780 -0.22(-2.40%)
Aug 23, 2022 9.160 9.250 9.140 9.160 78,349 -0.06(-0.65%)
Aug 22, 2022 9.280 9.300 9.190 9.220 159,087 -0.21(-2.23%)
Aug 19, 2022 9.473 9.473 9.410 9.430 38,115 -0.08(-0.84%)
Aug 18, 2022 9.560 9.560 9.440 9.510 61,495 -0.07(-0.73%)
Aug 17, 2022 9.548 9.620 9.505 9.580 118,334 -0.16(-1.64%)
Aug 16, 2022 9.630 9.750 9.610 9.740 52,670 +0.03(+0.31%)
Aug 15, 2022 9.640 9.710 9.530 9.710 112,138 +0.02(+0.21%)
Aug 12, 2022 9.650 9.710 9.580 9.690 71,501 +0.11(+1.15%)
Aug 11, 2022 9.620 9.670 9.563 9.580 98,897 -0.01(-0.10%)
Aug 10, 2022 9.560 9.630 9.508 9.590 83,757 +0.26(+2.79%)
Aug 09, 2022 9.354 9.415 9.300 9.330 182,535 +0.03(+0.32%)
Aug 08, 2022 9.365 9.365 9.290 9.300 58,830 +0.02(+0.22%)
Aug 05, 2022 9.203 9.320 9.200 9.280 43,589 +0.00(+0.00%)
Aug 04, 2022 9.235 9.320 9.230 9.280 36,279 +0.13(+1.42%)
Aug 03, 2022 9.150 9.166 9.090 9.150 47,133 +0.11(+1.22%)
Aug 02, 2022 9.120 9.140 9.000 9.040 144,143 -0.24(-2.59%)
Aug 01, 2022 9.010 9.380 9.010 9.280 91,384 -0.03(-0.32%)
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%)
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.