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

Holcim Ltd ADR (OP: HCMLY )

17.29 +0.02 (+0.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2016 9.020 9.066 8.880 8.918 23,662 -0.09(-1.02%)
May 27, 2016 9.010 9.010 9.010 0 -0.08(-0.88%)
May 26, 2016 9.125 9.125 9.070 9.090 17,744 +0.06(+0.66%)
May 25, 2016 8.980 9.050 8.980 9.030 46,647 +0.04(+0.44%)
May 24, 2016 8.860 9.050 8.860 8.990 41,273 +0.14(+1.64%)
May 23, 2016 8.770 8.870 8.720 8.845 21,190 -0.08(-0.95%)
May 20, 2016 8.880 8.970 8.880 8.930 207,673 +0.05(+0.56%)
May 19, 2016 8.840 8.910 8.790 8.880 30,833 -0.05(-0.56%)
May 18, 2016 8.840 9.020 8.840 8.930 156,267 +0.18(+2.06%)
May 17, 2016 8.780 8.870 8.710 8.750 17,663 +0.21(+2.46%)
May 16, 2016 8.630 8.750 8.480 8.540 25,237 -0.24(-2.73%)
May 13, 2016 8.800 8.840 8.750 8.780 16,652 -0.18(-2.01%)
May 12, 2016 9.035 9.035 8.870 8.960 21,104 -0.04(-0.44%)
May 11, 2016 8.980 9.090 8.980 9.000 18,213 +0.09(+1.01%)
May 10, 2016 8.840 8.950 8.835 8.910 28,273 +0.04(+0.45%)
May 09, 2016 8.930 8.930 8.824 8.870 33,359 -0.13(-1.44%)
May 06, 2016 8.850 9.050 8.840 9.000 41,161 -0.15(-1.64%)
May 05, 2016 9.200 9.230 9.150 9.150 15,879 -0.07(-0.76%)
May 04, 2016 9.270 9.340 9.220 9.220 22,752 -0.17(-1.81%)
May 03, 2016 9.460 9.460 9.310 9.390 48,647 -0.59(-5.91%)
May 02, 2016 9.940 9.980 9.870 9.980 19,359 -0.18(-1.77%)
Apr 29, 2016 10.11 10.16 10.04 10.16 21,267 +0.20(+2.01%)
Apr 28, 2016 9.880 10.05 9.880 9.960 17,591 +0.10(+1.01%)
Apr 27, 2016 9.890 9.920 9.840 9.860 9,615 +0.10(+1.02%)
Apr 26, 2016 9.860 9.870 9.760 9.760 63,889 +0.04(+0.41%)
Apr 25, 2016 9.740 9.760 9.698 9.720 20,996 -0.20(-2.02%)
Apr 22, 2016 9.840 9.970 9.840 9.920 15,339 -0.11(-1.10%)
Apr 21, 2016 10.16 10.17 10.02 10.03 21,907 -0.35(-3.37%)
Apr 20, 2016 10.35 10.41 10.35 10.38 24,878 +0.05(+0.48%)
Apr 19, 2016 10.25 10.36 10.24 10.33 99,161 +0.01(+0.10%)
Apr 18, 2016 10.10 10.34 10.10 10.32 45,422 +0.18(+1.78%)
Apr 15, 2016 10.03 10.14 10.03 10.14 9,457 +0.03(+0.30%)
Apr 14, 2016 10.01 10.11 10.01 10.11 16,750 +0.09(+0.90%)
Apr 13, 2016 10.04 10.07 9.960 10.02 20,832 +0.47(+4.92%)
Apr 12, 2016 9.430 9.560 9.300 9.550 31,850 +0.00(+0.00%)
Apr 11, 2016 9.590 9.610 9.500 9.550 63,427 +0.15(+1.60%)
Apr 08, 2016 9.410 9.470 9.350 9.400 176,287 -0.05(-0.53%)
Apr 07, 2016 9.490 9.550 9.410 9.450 26,565 -0.05(-0.53%)
Apr 06, 2016 9.350 9.610 9.350 9.500 95,226 -0.27(-2.76%)
Apr 05, 2016 9.650 9.840 9.650 9.770 192,037 -0.08(-0.81%)
Apr 04, 2016 9.620 9.880 9.620 9.850 247,731 +0.31(+3.25%)
Apr 01, 2016 9.330 9.550 9.330 9.540 50,951 +0.11(+1.17%)
Mar 31, 2016 9.330 9.440 9.320 9.430 31,244 +0.14(+1.51%)
Mar 30, 2016 9.270 9.325 9.230 9.290 30,025 +0.43(+4.85%)
Mar 29, 2016 8.670 8.870 8.589 8.860 41,016 +0.03(+0.34%)
Mar 28, 2016 8.940 8.950 8.780 8.830 112,441 +0.04(+0.40%)
Mar 24, 2016 8.795 8.795 8.795 0 -0.16(-1.79%)
Mar 23, 2016 9.010 9.100 8.840 8.955 378,869 +0.12(+1.42%)
Mar 22, 2016 8.810 8.860 8.670 8.830 1,478,738 +0.10(+1.15%)
Mar 21, 2016 8.770 8.770 8.670 8.730 18,686 -0.14(-1.58%)
Mar 18, 2016 8.680 8.870 8.680 8.870 10,407 +0.15(+1.72%)
Mar 17, 2016 8.400 8.720 8.400 8.720 12,580 +0.38(+4.56%)
Mar 16, 2016 8.310 8.590 8.280 8.340 13,322 -0.20(-2.34%)
Mar 15, 2016 8.570 8.570 8.480 8.540 32,626 -0.27(-3.01%)
Mar 14, 2016 8.730 8.830 8.730 8.805 11,228 +0.17(+2.03%)
Mar 11, 2016 8.420 8.640 8.420 8.630 14,307 +0.25(+2.98%)
Mar 10, 2016 8.420 8.530 8.300 8.380 29,907 -0.17(-1.99%)
Mar 09, 2016 8.390 8.570 8.390 8.550 28,501 +0.19(+2.21%)
Mar 08, 2016 8.590 8.590 8.365 8.365 25,131 -0.30(-3.52%)
Mar 07, 2016 8.500 8.670 8.500 8.670 34,706 +0.19(+2.24%)
Mar 04, 2016 8.520 8.580 8.440 8.480 59,200 -0.19(-2.19%)
Mar 03, 2016 8.515 8.670 8.515 8.670 21,584 +0.47(+5.73%)
Mar 02, 2016 8.120 8.200 8.120 8.200 9,278 +0.14(+1.80%)
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.