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

Holcim Ltd ADR (OP: HCMLY )

17.55 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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 (%)
Jan 29, 2016 8.312 8.450 8.312 8.440 31,639 +0.00(+0.00%)
Jan 28, 2016 8.490 8.490 8.360 8.440 38,442 +0.04(+0.48%)
Jan 27, 2016 8.375 8.590 8.310 8.400 25,542 +0.01(+0.12%)
Jan 26, 2016 8.200 8.420 8.140 8.390 91,508 +0.10(+1.21%)
Jan 25, 2016 8.406 8.410 8.220 8.290 97,805 -0.36(-4.16%)
Jan 22, 2016 8.690 8.720 8.600 8.650 58,819 +0.36(+4.34%)
Jan 21, 2016 8.240 8.290 8.170 8.290 83,068 +0.15(+1.84%)
Jan 20, 2016 8.170 8.220 8.020 8.140 178,663 -0.33(-3.95%)
Jan 19, 2016 8.470 8.500 8.410 8.475 86,975 +0.17(+2.11%)
Jan 15, 2016 8.300 8.300 8.300 0 -0.53(-6.00%)
Jan 14, 2016 8.790 8.870 8.730 8.830 43,359 -0.01(-0.11%)
Jan 13, 2016 9.050 9.050 8.810 8.840 36,888 -0.06(-0.67%)
Jan 12, 2016 9.040 9.040 8.790 8.900 246,025 -0.14(-1.55%)
Jan 11, 2016 9.110 9.110 8.940 9.040 50,425 -0.22(-2.38%)
Jan 08, 2016 9.320 9.320 9.170 9.260 22,812 -0.14(-1.49%)
Jan 07, 2016 9.230 9.400 9.220 9.400 19,519 +0.03(+0.32%)
Jan 06, 2016 9.390 9.470 9.370 9.370 20,758 -0.19(-1.94%)
Jan 05, 2016 9.560 9.570 9.470 9.555 47,435 -0.23(-2.40%)
Jan 04, 2016 9.750 9.790 9.600 9.790 28,856 -0.35(-3.45%)
Dec 31, 2015 10.14 10.14 10.14 0 -0.03(-0.29%)
Dec 30, 2015 10.17 10.35 10.13 10.17 38,353 +0.00(+0.00%)
Dec 29, 2015 10.12 10.23 10.04 10.17 34,692 -0.03(-0.29%)
Dec 28, 2015 10.18 10.20 10.00 10.20 40,969 -0.11(-1.09%)
Dec 24, 2015 10.31 10.31 10.31 0 +0.05(+0.46%)
Dec 23, 2015 10.12 10.31 10.10 10.27 38,098 +0.34(+3.37%)
Dec 22, 2015 9.730 9.940 9.730 9.930 143,775 +0.14(+1.43%)
Dec 21, 2015 9.840 9.840 9.680 9.790 48,859 +0.10(+1.08%)
Dec 18, 2015 9.690 9.790 9.630 9.685 17,406 -0.26(-2.66%)
Dec 17, 2015 10.05 10.05 9.880 9.950 81,137 -0.25(-2.45%)
Dec 16, 2015 10.08 10.28 10.06 10.20 25,473 +0.23(+2.31%)
Dec 15, 2015 9.910 10.02 9.910 9.970 108,798 -0.02(-0.20%)
Dec 14, 2015 10.09 10.09 9.970 9.990 30,623 -0.03(-0.30%)
Dec 11, 2015 10.00 10.12 9.950 10.02 16,862 -0.18(-1.76%)
Dec 10, 2015 10.20 10.20 10.12 10.20 44,669 -0.08(-0.78%)
Dec 09, 2015 10.26 10.32 10.20 10.28 328,243 +0.08(+0.83%)
Dec 08, 2015 10.14 10.39 10.10 10.20 26,233 -0.38(-3.55%)
Dec 07, 2015 10.45 10.60 10.45 10.57 17,441 -0.04(-0.38%)
Dec 04, 2015 10.59 10.61 10.49 10.61 7,611 -0.05(-0.47%)
Dec 03, 2015 10.79 10.84 10.62 10.66 16,264 -0.15(-1.39%)
Dec 02, 2015 10.71 10.85 10.70 10.81 17,982 +0.16(+1.50%)
Dec 01, 2015 10.56 10.68 10.52 10.65 21,344 -0.08(-0.75%)
Nov 30, 2015 10.73 10.76 10.65 10.73 12,810 +0.04(+0.37%)
Nov 27, 2015 10.63 10.69 10.59 10.69 5,786 -0.24(-2.20%)
Nov 25, 2015 10.93 10.93 10.93 0 +0.38(+3.60%)
Nov 24, 2015 10.62 10.71 10.47 10.55 52,025 -0.23(-2.13%)
Nov 23, 2015 10.78 10.78 12,596 -0.09(-0.83%)
Nov 20, 2015 11.00 11.00 10.78 10.87 16,362 -0.05(-0.46%)
Nov 19, 2015 10.97 10.99 10.90 10.92 9,378 +0.05(+0.46%)
Nov 18, 2015 10.89 10.92 10.83 10.87 15,121 -0.05(-0.46%)
Nov 17, 2015 10.95 11.01 10.90 10.92 45,917 -0.02(-0.18%)
Nov 16, 2015 10.85 10.94 10.85 10.94 9,667 +0.15(+1.39%)
Nov 13, 2015 10.85 10.91 10.75 10.79 20,404 -0.38(-3.36%)
Nov 12, 2015 11.14 11.27 11.13 11.16 10,103 -0.24(-2.06%)
Nov 11, 2015 11.33 11.45 11.33 11.40 8,755 +0.22(+1.97%)
Nov 10, 2015 11.06 11.18 11.05 11.18 40,450 -0.28(-2.44%)
Nov 09, 2015 11.47 11.47 11.34 11.46 15,329 +0.02(+0.13%)
Nov 06, 2015 11.43 11.49 11.42 11.45 23,785 +0.01(+0.04%)
Nov 05, 2015 11.48 11.49 11.42 11.44 14,173 -0.05(-0.48%)
Nov 04, 2015 11.57 11.57 11.46 11.49 10,693 -0.02(-0.13%)
Nov 03, 2015 11.38 11.52 11.36 11.51 33,716 +0.15(+1.32%)
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.