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 30, 2020 8.555 8.555 8.405 8.550 30,000 +0.17(+2.03%)
Oct 29, 2020 8.337 8.540 8.337 8.380 36,592 -0.05(-0.59%)
Oct 28, 2020 8.410 8.490 8.360 8.430 25,276 -0.36(-4.10%)
Oct 27, 2020 8.940 8.940 8.790 8.790 32,669 -0.22(-2.39%)
Oct 26, 2020 9.180 9.180 8.970 9.005 18,374 -0.35(-3.79%)
Oct 23, 2020 9.300 9.380 9.280 9.360 12,300 +0.15(+1.63%)
Oct 22, 2020 9.190 9.240 9.090 9.210 26,875 -0.08(-0.86%)
Oct 21, 2020 9.370 9.430 9.290 9.290 26,971 -0.17(-1.80%)
Oct 20, 2020 9.416 9.474 9.410 9.460 18,385 +0.13(+1.39%)
Oct 19, 2020 9.420 9.430 9.330 9.330 39,741 -0.10(-1.06%)
Oct 16, 2020 9.360 9.510 9.360 9.430 16,100 +0.21(+2.22%)
Oct 15, 2020 9.160 9.280 9.130 9.225 27,422 -0.12(-1.34%)
Oct 14, 2020 9.400 9.410 9.330 9.350 25,373 -0.05(-0.53%)
Oct 13, 2020 9.400 9.420 9.330 9.400 30,028 -0.17(-1.78%)
Oct 12, 2020 9.570 9.570 9.522 9.570 10,902 +0.07(+0.74%)
Oct 09, 2020 9.530 9.570 9.470 9.500 23,700 -0.03(-0.31%)
Oct 08, 2020 9.510 9.556 9.460 9.530 29,964 +0.21(+2.25%)
Oct 07, 2020 9.340 9.340 9.300 9.320 35,344 +0.12(+1.30%)
Oct 06, 2020 9.300 9.310 9.200 9.200 65,559 +0.02(+0.22%)
Oct 05, 2020 9.114 9.180 9.110 9.180 17,116 +0.15(+1.66%)
Oct 02, 2020 8.900 9.040 8.900 9.030 34,100 -0.01(-0.11%)
Oct 01, 2020 9.115 9.115 9.020 9.040 21,875 -0.04(-0.44%)
Sep 30, 2020 9.040 9.130 9.033 9.080 54,384 +0.07(+0.73%)
Sep 29, 2020 9.030 9.050 9.000 9.014 11,222 -0.07(-0.73%)
Sep 28, 2020 9.020 9.089 9.010 9.080 14,815 +0.19(+2.14%)
Sep 25, 2020 8.815 8.890 8.800 8.890 32,700 +0.11(+1.25%)
Sep 24, 2020 8.885 8.890 8.780 8.780 37,354 -0.19(-2.12%)
Sep 23, 2020 9.135 9.135 8.960 8.970 55,347 -0.12(-1.35%)
Sep 22, 2020 9.120 9.127 9.050 9.093 34,862 -0.01(-0.08%)
Sep 21, 2020 9.130 9.180 9.019 9.100 18,581 -0.41(-4.29%)
Sep 18, 2020 9.490 9.570 9.470 9.508 33,800 -0.06(-0.65%)
Sep 17, 2020 9.540 9.630 9.540 9.570 17,567 -0.02(-0.21%)
Sep 16, 2020 9.675 9.675 9.590 9.590 82,595 -0.03(-0.31%)
Sep 15, 2020 9.680 9.700 9.600 9.620 166,586 +0.02(+0.21%)
Sep 14, 2020 9.720 9.720 9.588 9.600 45,337 -0.02(-0.21%)
Sep 11, 2020 9.610 9.640 9.590 9.620 9,200 +0.14(+1.48%)
Sep 10, 2020 9.600 9.600 9.460 9.480 29,155 +0.01(+0.10%)
Sep 09, 2020 9.410 9.480 9.410 9.471 23,366 +0.25(+2.66%)
Sep 08, 2020 9.140 9.290 9.120 9.225 49,315 +0.01(+0.15%)
Sep 04, 2020 9.230 9.250 9.080 9.212 66,100 +0.01(+0.13%)
Sep 03, 2020 9.430 9.430 9.140 9.200 49,681 -0.30(-3.16%)
Sep 02, 2020 9.500 9.500 9.470 9.500 16,560 +0.07(+0.74%)
Sep 01, 2020 9.377 9.450 9.340 9.430 19,936 -0.01(-0.11%)
Aug 31, 2020 9.525 9.530 9.440 9.440 22,768 -0.03(-0.26%)
Aug 28, 2020 9.480 9.480 9.425 9.465 20,600 +0.05(+0.53%)
Aug 27, 2020 9.466 9.500 9.380 9.415 26,084 -0.15(-1.57%)
Aug 26, 2020 9.555 9.580 9.524 9.565 15,136 +0.06(+0.68%)
Aug 25, 2020 9.585 9.585 9.470 9.500 12,742 -0.12(-1.25%)
Aug 24, 2020 9.540 9.650 9.540 9.620 25,010 +0.16(+1.69%)
Aug 21, 2020 9.408 9.491 9.400 9.460 8,300 -0.05(-0.53%)
Aug 20, 2020 9.410 9.520 9.410 9.510 17,478 +0.03(+0.32%)
Aug 19, 2020 9.540 9.580 9.480 9.480 37,302 -0.11(-1.15%)
Aug 18, 2020 9.570 9.610 9.530 9.590 17,813 -0.04(-0.42%)
Aug 17, 2020 9.590 9.645 9.571 9.630 13,096 +0.02(+0.21%)
Aug 14, 2020 9.510 9.640 9.510 9.610 6,200 -0.09(-0.93%)
Aug 13, 2020 9.710 9.740 9.690 9.700 16,427 -0.01(-0.10%)
Aug 12, 2020 9.760 9.770 9.710 9.710 10,635 +0.14(+1.46%)
Aug 11, 2020 9.690 9.690 9.560 9.570 22,711 +0.01(+0.10%)
Aug 10, 2020 9.530 9.620 9.467 9.560 29,600 +0.09(+0.95%)
Aug 07, 2020 9.480 9.520 9.446 9.470 23,700 -0.07(-0.73%)
Aug 06, 2020 9.515 9.540 9.441 9.540 33,360 -0.02(-0.21%)
Aug 05, 2020 9.565 9.635 9.560 9.560 23,382 +0.07(+0.68%)
Aug 04, 2020 9.464 9.520 9.457 9.495 16,139 +0.02(+0.26%)
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.