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 29, 2021 10.06 10.06 9.910 9.935 75,531 -0.04(-0.45%)
Oct 28, 2021 9.884 9.990 9.840 9.980 79,225 +0.16(+1.63%)
Oct 27, 2021 9.810 9.880 9.790 9.820 94,993 -0.02(-0.15%)
Oct 26, 2021 9.930 9.835 110,744 +0.04(+0.36%)
Oct 25, 2021 9.820 9.860 9.790 9.800 114,380 +0.01(+0.10%)
Oct 22, 2021 9.815 9.860 9.768 9.790 64,171 +0.05(+0.51%)
Oct 21, 2021 9.760 9.830 9.700 9.740 91,517 -0.07(-0.71%)
Oct 20, 2021 9.690 9.895 9.658 9.810 118,703 +0.05(+0.55%)
Oct 19, 2021 9.780 9.830 9.740 9.757 164,279 +0.19(+1.95%)
Oct 18, 2021 9.520 9.700 9.450 9.570 92,122 -0.02(-0.21%)
Oct 15, 2021 9.570 9.610 9.530 9.590 40,388 +0.02(+0.21%)
Oct 14, 2021 9.600 9.600 9.530 9.570 127,665 +0.06(+0.63%)
Oct 13, 2021 9.460 9.650 9.430 9.510 55,396 +0.09(+0.96%)
Oct 12, 2021 9.440 9.490 9.400 9.420 93,788 -0.05(-0.53%)
Oct 11, 2021 9.520 9.550 9.460 9.470 142,482 -0.15(-1.61%)
Oct 08, 2021 9.650 9.690 9.590 9.625 45,175 +0.02(+0.21%)
Oct 07, 2021 9.685 9.750 9.590 9.605 57,913 +0.11(+1.11%)
Oct 06, 2021 9.435 9.570 9.400 9.500 92,559 -0.08(-0.84%)
Oct 05, 2021 9.552 9.760 9.540 9.580 126,172 -0.06(-0.62%)
Oct 04, 2021 9.690 9.805 9.620 9.640 65,183 +0.05(+0.52%)
Oct 01, 2021 9.660 9.700 9.576 9.590 109,562 +0.01(+0.10%)
Sep 30, 2021 9.590 9.640 9.550 9.580 82,254 -0.03(-0.31%)
Sep 29, 2021 9.660 9.750 9.610 9.610 88,754 -0.15(-1.54%)
Sep 28, 2021 9.860 9.870 9.750 9.760 117,790 -0.15(-1.56%)
Sep 27, 2021 9.920 9.950 9.870 9.915 366,105 +0.14(+1.48%)
Sep 24, 2021 9.830 9.830 9.710 9.770 327,344 -0.08(-0.81%)
Sep 23, 2021 9.890 9.917 9.830 9.850 63,812 +0.11(+1.13%)
Sep 22, 2021 9.730 9.810 9.700 9.740 148,390 +0.13(+1.35%)
Sep 21, 2021 9.740 9.742 9.560 9.610 190,534 -0.12(-1.18%)
Sep 20, 2021 9.700 9.740 9.640 9.725 160,626 -0.31(-3.14%)
Sep 17, 2021 10.19 10.19 10.01 10.04 145,953 -0.23(-2.24%)
Sep 16, 2021 10.32 10.37 10.24 10.27 123,340 -0.13(-1.27%)
Sep 15, 2021 10.38 10.49 10.32 10.40 82,318 -0.07(-0.64%)
Sep 14, 2021 10.46 10.52 10.44 10.47 228,585 +0.02(+0.19%)
Sep 13, 2021 10.52 10.54 10.43 10.45 119,606 +0.09(+0.87%)
Sep 10, 2021 10.41 10.44 10.30 10.36 51,527 -0.01(-0.10%)
Sep 09, 2021 10.27 10.42 10.27 10.37 70,306 +0.13(+1.27%)
Sep 08, 2021 10.22 10.37 10.16 10.24 209,020 -0.25(-2.38%)
Sep 07, 2021 10.58 10.59 10.32 10.49 182,215 -0.86(-7.58%)
Sep 03, 2021 11.28 11.36 11.28 11.35 51,456 +0.00(+0.00%)
Sep 02, 2021 11.37 11.40 11.29 11.35 45,100 -0.05(-0.44%)
Sep 01, 2021 11.38 11.44 11.36 11.40 94,075 +0.06(+0.53%)
Aug 31, 2021 11.44 11.44 11.30 11.34 107,511 -0.08(-0.70%)
Aug 30, 2021 11.43 11.47 11.40 11.42 45,650 -0.11(-0.91%)
Aug 27, 2021 11.37 11.59 11.37 11.53 42,101 +0.20(+1.72%)
Aug 26, 2021 11.36 11.39 11.31 11.33 62,906 -0.03(-0.22%)
Aug 25, 2021 11.34 11.40 11.31 11.36 61,663 -0.06(-0.57%)
Aug 24, 2021 11.36 11.43 11.34 11.42 47,219 +0.06(+0.53%)
Aug 23, 2021 11.32 11.37 11.31 11.36 47,464 +0.16(+1.43%)
Aug 20, 2021 11.06 11.20 11.06 11.20 97,870 +0.02(+0.18%)
Aug 19, 2021 11.18 11.22 11.12 11.18 50,076 -0.22(-1.90%)
Aug 18, 2021 11.42 11.46 11.38 11.40 25,503 -0.05(-0.47%)
Aug 17, 2021 11.51 11.54 11.40 11.45 30,614 -0.14(-1.21%)
Aug 16, 2021 11.61 11.65 11.55 11.59 23,066 -0.15(-1.28%)
Aug 13, 2021 11.72 11.77 11.70 11.74 26,707 +0.04(+0.34%)
Aug 12, 2021 11.68 11.84 11.61 11.70 53,716 +0.04(+0.34%)
Aug 11, 2021 11.55 11.67 11.50 11.66 213,911 +0.20(+1.70%)
Aug 10, 2021 11.48 11.50 11.44 11.46 77,035 +0.05(+0.48%)
Aug 09, 2021 11.46 11.51 11.39 11.41 52,515 -0.08(-0.74%)
Aug 06, 2021 11.56 11.59 11.47 11.49 17,406 -0.05(-0.42%)
Aug 05, 2021 11.58 11.61 11.53 11.54 41,592 -0.08(-0.66%)
Aug 04, 2021 11.62 11.67 11.57 11.62 39,053 -0.13(-1.11%)
Aug 03, 2021 11.73 11.79 11.66 11.75 36,934 +0.05(+0.43%)
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.