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

Holcim Ltd ADR (OP: HCMLY )

17.50 +0.24 (+1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2019 10.23 10.29 10.19 10.28 34,664 -0.01(-0.10%)
Oct 30, 2019 10.21 10.29 10.17 10.29 12,900 +0.06(+0.59%)
Oct 29, 2019 10.27 10.31 10.20 10.23 15,748 +0.21(+2.04%)
Oct 28, 2019 9.995 10.06 9.985 10.03 32,616 +0.14(+1.47%)
Oct 25, 2019 10.00 10.03 9.880 9.880 175,600 +0.18(+1.86%)
Oct 24, 2019 9.810 9.850 9.700 9.700 49,190 -0.08(-0.82%)
Oct 23, 2019 9.780 9.780 9.750 9.780 18,700 +0.06(+0.62%)
Oct 22, 2019 9.740 9.760 9.710 9.720 18,046 -0.18(-1.87%)
Oct 21, 2019 9.920 9.920 9.875 9.905 28,560 +0.16(+1.69%)
Oct 18, 2019 9.690 9.745 9.630 9.740 21,200 +0.01(+0.11%)
Oct 17, 2019 9.750 9.790 9.710 9.729 47,135 +0.12(+1.24%)
Oct 16, 2019 9.610 9.640 9.610 9.610 11,459 +0.07(+0.73%)
Oct 15, 2019 9.490 9.582 9.490 9.540 22,120 +0.11(+1.17%)
Oct 14, 2019 9.490 9.490 9.430 9.430 5,292 -0.05(-0.53%)
Oct 11, 2019 9.440 9.510 9.435 9.480 58,300 +0.22(+2.43%)
Oct 10, 2019 9.270 9.316 9.240 9.255 17,332 +0.16(+1.70%)
Oct 09, 2019 9.130 9.140 9.020 9.100 8,553 +0.02(+0.18%)
Oct 08, 2019 9.020 9.100 9.020 9.084 23,379 -0.17(-1.79%)
Oct 07, 2019 9.260 9.310 9.250 9.250 23,406 +0.05(+0.54%)
Oct 04, 2019 9.103 9.220 9.100 9.200 18,400 +0.06(+0.66%)
Oct 03, 2019 9.120 9.191 9.120 9.140 10,219 -0.11(-1.19%)
Oct 02, 2019 9.250 9.277 9.220 9.250 10,074 -0.26(-2.68%)
Oct 01, 2019 9.550 9.550 9.400 9.505 11,493 -0.27(-2.81%)
Sep 30, 2019 9.830 9.860 9.780 9.780 9,752 -0.12(-1.21%)
Sep 27, 2019 9.980 9.980 9.850 9.900 27,500 +0.04(+0.35%)
Sep 26, 2019 9.830 9.890 9.830 9.865 8,054 +0.09(+0.87%)
Sep 25, 2019 9.740 9.790 9.730 9.780 3,908 -0.06(-0.61%)
Sep 24, 2019 9.858 9.876 9.760 9.840 751,713 -0.09(-0.91%)
Sep 23, 2019 9.850 9.970 9.850 9.930 24,932 -0.07(-0.70%)
Sep 20, 2019 9.970 10.06 9.920 10.00 15,900 +0.06(+0.60%)
Sep 19, 2019 9.960 9.980 9.920 9.940 21,905 +0.06(+0.61%)
Sep 18, 2019 9.907 9.911 9.846 9.880 282,068 +0.06(+0.61%)
Sep 17, 2019 9.733 9.830 9.659 9.820 230,362 -0.05(-0.51%)
Sep 16, 2019 9.890 9.940 9.850 9.870 10,133 -0.13(-1.28%)
Sep 13, 2019 9.980 10.00 9.953 9.998 6,400 +0.12(+1.24%)
Sep 12, 2019 9.810 9.890 9.810 9.875 26,646 +0.13(+1.39%)
Sep 11, 2019 9.810 9.830 9.740 9.740 23,719 -0.07(-0.71%)
Sep 10, 2019 9.800 9.820 9.780 9.810 15,886 +0.22(+2.29%)
Sep 09, 2019 9.620 9.640 9.590 9.590 7,581 +0.11(+1.11%)
Sep 06, 2019 9.450 9.500 9.450 9.485 4,900 +0.03(+0.32%)
Sep 05, 2019 9.580 9.580 9.400 9.455 7,141 -0.01(-0.07%)
Sep 04, 2019 9.440 9.470 9.420 9.462 43,170 +0.06(+0.66%)
Sep 03, 2019 9.370 9.400 9.300 9.400 10,560 -0.05(-0.53%)
Aug 30, 2019 9.500 9.500 9.370 9.450 23,400 +0.02(+0.21%)
Aug 29, 2019 9.420 9.460 9.420 9.430 13,215 +0.13(+1.40%)
Aug 28, 2019 9.260 9.370 9.230 9.300 29,668 -0.07(-0.75%)
Aug 27, 2019 9.300 9.370 9.200 9.370 38,895 +0.06(+0.64%)
Aug 26, 2019 9.320 9.370 9.310 9.310 30,384 +0.06(+0.65%)
Aug 23, 2019 9.360 9.380 9.225 9.250 11,000 -0.27(-2.84%)
Aug 22, 2019 9.420 9.520 9.419 9.520 4,320 +0.01(+0.11%)
Aug 21, 2019 9.510 9.540 9.490 9.510 26,451 +0.05(+0.53%)
Aug 20, 2019 9.410 9.490 9.350 9.460 62,730 -0.10(-1.05%)
Aug 19, 2019 9.560 9.580 9.510 9.560 23,203 +0.17(+1.81%)
Aug 16, 2019 9.300 9.410 9.280 9.390 52,300 +0.05(+0.54%)
Aug 15, 2019 9.230 9.350 9.180 9.340 46,625 +0.08(+0.86%)
Aug 14, 2019 9.390 9.390 9.200 9.260 162,964 -0.35(-3.64%)
Aug 13, 2019 9.520 9.660 9.510 9.610 41,515 +0.09(+0.90%)
Aug 12, 2019 9.560 9.590 9.524 9.524 11,517 +0.02(+0.25%)
Aug 09, 2019 9.530 9.650 9.480 9.500 32,300 -0.11(-1.14%)
Aug 08, 2019 9.570 9.640 9.559 9.610 22,190 +0.19(+2.02%)
Aug 07, 2019 9.310 9.440 9.280 9.420 37,233 +0.10(+1.07%)
Aug 06, 2019 9.390 9.390 9.180 9.320 52,880 -0.05(-0.53%)
Aug 05, 2019 9.365 9.400 9.340 9.370 18,787 -0.26(-2.70%)
Aug 02, 2019 9.600 9.700 9.510 9.630 37,800 -0.35(-3.51%)
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.