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, 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%)
May 02, 2022 9.720 9.750 9.635 9.740 85,595 +0.03(+0.31%)
Apr 29, 2022 9.940 9.940 9.710 9.710 86,962 -0.16(-1.60%)
Apr 28, 2022 9.770 9.880 9.248 9.868 226,783 +0.01(+0.08%)
Apr 27, 2022 9.810 9.920 9.710 9.860 170,046 -0.08(-0.80%)
Apr 26, 2022 10.28 10.31 9.930 9.940 396,650 -0.21(-2.07%)
Apr 25, 2022 10.11 10.15 10.02 10.15 82,677 +0.35(+3.57%)
Apr 22, 2022 9.980 10.01 9.633 9.800 64,149 +0.26(+2.73%)
Apr 21, 2022 9.630 9.660 9.280 9.540 55,665 +0.12(+1.33%)
Apr 20, 2022 9.430 9.520 9.350 9.415 85,474 +0.17(+1.89%)
Apr 19, 2022 9.220 9.260 9.156 9.240 135,853 +0.04(+0.43%)
Apr 18, 2022 9.271 9.565 9.190 9.200 97,523 -0.05(-0.56%)
Apr 14, 2022 9.310 9.350 9.250 9.252 109,239 +0.18(+2.01%)
Apr 13, 2022 8.960 9.150 8.950 9.070 182,500 +0.02(+0.22%)
Apr 12, 2022 9.140 9.190 9.050 9.050 141,565 -0.07(-0.82%)
Apr 11, 2022 9.095 9.230 9.095 9.125 105,791 +0.00(+0.00%)
Apr 08, 2022 9.130 9.180 9.117 9.125 138,124 -0.01(-0.05%)
Apr 07, 2022 9.140 9.163 9.040 9.130 118,791 -0.04(-0.44%)
Apr 06, 2022 9.140 9.200 9.050 9.170 89,193 -0.26(-2.76%)
Apr 05, 2022 9.490 9.500 9.370 9.430 89,264 -0.28(-2.88%)
Apr 04, 2022 9.700 9.760 9.700 9.710 77,234 -0.07(-0.72%)
Apr 01, 2022 9.830 9.830 9.700 9.780 125,750 +0.08(+0.88%)
Mar 31, 2022 9.780 9.830 9.685 9.695 243,792 -0.13(-1.37%)
Mar 30, 2022 9.800 9.880 9.770 9.830 86,258 -0.15(-1.50%)
Mar 29, 2022 10.00 10.07 9.910 9.980 142,220 +0.37(+3.85%)
Mar 28, 2022 9.580 9.610 9.520 9.610 133,853 +0.02(+0.21%)
Mar 25, 2022 9.590 9.620 9.520 9.590 107,367 -0.01(-0.10%)
Mar 24, 2022 9.510 9.600 9.450 9.600 51,078 -0.02(-0.21%)
Mar 23, 2022 9.670 9.700 9.570 9.620 77,882 -0.25(-2.53%)
Mar 22, 2022 9.950 9.989 9.850 9.870 149,400 +0.01(+0.10%)
Mar 21, 2022 9.980 9.990 9.800 9.860 114,644 -0.13(-1.30%)
Mar 18, 2022 9.805 10.00 9.770 9.990 154,869 +0.13(+1.32%)
Mar 17, 2022 9.770 10.02 9.770 9.860 89,678 +0.12(+1.23%)
Mar 16, 2022 9.660 9.832 9.590 9.740 258,356 +0.18(+1.88%)
Mar 15, 2022 9.510 9.570 9.440 9.560 265,518 +0.02(+0.21%)
Mar 14, 2022 9.630 9.730 9.520 9.540 133,730 +0.25(+2.69%)
Mar 11, 2022 9.620 9.620 9.290 9.290 159,061 +0.00(+0.00%)
Mar 10, 2022 9.280 9.390 9.243 9.290 202,396 -0.13(-1.38%)
Mar 09, 2022 9.330 9.470 9.250 9.420 218,414 +0.49(+5.49%)
Mar 08, 2022 8.810 9.080 8.780 8.930 339,668 +0.18(+2.06%)
Mar 07, 2022 9.040 9.050 8.690 8.750 259,693 -0.38(-4.16%)
Mar 04, 2022 9.165 9.180 9.040 9.130 315,109 -0.58(-5.97%)
Mar 03, 2022 9.850 9.860 9.670 9.710 399,472 -0.20(-2.02%)
Mar 02, 2022 9.900 10.00 9.840 9.910 478,500 +0.19(+1.95%)
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.