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 (%)
Feb 28, 2019 9.890 9.890 9.840 9.845 25,686 -0.04(-0.46%)
Feb 27, 2019 9.916 9.916 9.860 9.890 18,525 -0.02(-0.25%)
Feb 26, 2019 9.860 9.970 9.860 9.915 25,147 +0.20(+2.06%)
Feb 25, 2019 9.740 9.740 9.682 9.715 34,035 -0.03(-0.26%)
Feb 22, 2019 9.710 9.760 9.710 9.740 10,000 +0.06(+0.67%)
Feb 21, 2019 9.730 9.730 9.670 9.675 26,242 -0.06(-0.67%)
Feb 20, 2019 9.670 9.750 9.670 9.740 26,845 +0.08(+0.83%)
Feb 19, 2019 9.470 9.660 9.460 9.660 20,304 +0.17(+1.74%)
Feb 15, 2019 9.510 9.510 9.440 9.495 103,800 +0.11(+1.17%)
Feb 14, 2019 9.390 9.410 9.360 9.385 18,742 +0.00(+0.05%)
Feb 13, 2019 9.410 9.410 9.360 9.380 854,311 +0.01(+0.11%)
Feb 12, 2019 9.320 9.400 9.320 9.370 911,188 +0.07(+0.75%)
Feb 11, 2019 9.325 9.326 9.290 9.300 666,564 -0.04(-0.43%)
Feb 08, 2019 9.310 9.350 9.280 9.340 221,800 -0.12(-1.22%)
Feb 07, 2019 9.540 9.560 9.430 9.455 35,841 -0.23(-2.43%)
Feb 06, 2019 9.700 9.720 9.670 9.690 22,860 +0.01(+0.16%)
Feb 05, 2019 9.460 9.700 9.460 9.675 93,599 +0.23(+2.44%)
Feb 04, 2019 9.370 9.450 9.370 9.445 14,577 +0.01(+0.05%)
Feb 01, 2019 9.440 9.490 9.425 9.440 11,000 +0.07(+0.80%)
Jan 31, 2019 9.255 9.370 9.250 9.365 90,161 +0.08(+0.81%)
Jan 30, 2019 9.200 9.320 9.186 9.290 31,868 -0.01(-0.13%)
Jan 29, 2019 9.340 9.350 9.258 9.303 18,051 +0.05(+0.51%)
Jan 28, 2019 9.170 9.310 9.160 9.255 35,210 +0.00(+0.00%)
Jan 25, 2019 9.300 9.322 9.240 9.255 14,900 +0.22(+2.46%)
Jan 24, 2019 9.016 9.047 9.016 9.033 23,568 -0.17(-1.82%)
Jan 23, 2019 9.280 9.280 9.185 9.200 29,487 -0.14(-1.50%)
Jan 22, 2019 9.310 9.390 9.300 9.340 50,010 -0.17(-1.74%)
Jan 18, 2019 9.420 9.550 9.400 9.505 29,000 +0.18(+1.93%)
Jan 17, 2019 9.230 9.330 9.230 9.325 24,213 +0.07(+0.81%)
Jan 16, 2019 9.188 9.270 9.188 9.250 88,187 +0.19(+2.04%)
Jan 15, 2019 9.040 9.090 9.040 9.065 21,553 -0.07(-0.71%)
Jan 14, 2019 9.040 9.130 9.040 9.130 34,895 +0.15(+1.67%)
Jan 11, 2019 8.960 9.020 8.960 8.980 36,800 +0.11(+1.18%)
Jan 10, 2019 8.860 8.900 8.855 8.875 39,832 +0.06(+0.68%)
Jan 09, 2019 8.830 8.860 8.730 8.815 64,938 +0.29(+3.46%)
Jan 08, 2019 8.528 8.572 8.500 8.520 131,327 +0.09(+1.13%)
Jan 07, 2019 8.390 8.460 8.389 8.425 21,972 -0.04(-0.41%)
Jan 04, 2019 8.380 8.510 8.350 8.460 38,200 +0.46(+5.75%)
Jan 03, 2019 8.100 8.100 7.970 8.000 46,228 -0.18(-2.14%)
Jan 02, 2019 8.098 8.190 8.098 8.175 47,502 +0.02(+0.18%)
Dec 31, 2018 8.100 8.260 8.100 8.160 234,400 +0.02(+0.25%)
Dec 28, 2018 8.175 8.220 8.100 8.140 112,700 +0.12(+1.43%)
Dec 27, 2018 7.950 8.025 7.800 8.025 199,506 -0.04(-0.50%)
Dec 26, 2018 7.900 8.070 7.860 8.065 68,950 +0.09(+1.19%)
Dec 24, 2018 8.000 8.030 7.950 7.970 23,700 +0.00(+0.00%)
Dec 21, 2018 8.120 8.155 7.970 7.970 217,900 +0.00(+0.00%)
Dec 20, 2018 8.070 8.110 7.970 7.970 127,141 -0.20(-2.45%)
Dec 19, 2018 8.340 8.340 8.130 8.170 141,700 -0.09(-1.09%)
Dec 18, 2018 8.340 8.360 8.250 8.260 265,680 +0.05(+0.61%)
Dec 17, 2018 8.300 8.350 8.200 8.210 209,087 -0.10(-1.20%)
Dec 14, 2018 8.420 8.431 8.310 8.310 65,800 -0.23(-2.75%)
Dec 13, 2018 8.609 8.640 8.540 8.545 99,903 -0.08(-0.93%)
Dec 12, 2018 8.560 8.680 8.550 8.625 123,389 +0.19(+2.19%)
Dec 11, 2018 8.530 8.548 8.400 8.440 196,790 +0.15(+1.87%)
Dec 10, 2018 8.300 8.310 8.200 8.285 174,914 -0.13(-1.54%)
Dec 07, 2018 8.510 8.560 8.380 8.415 299,300 -0.01(-0.06%)
Dec 06, 2018 8.430 8.470 8.327 8.420 220,676 -0.40(-4.54%)
Dec 04, 2018 9.040 9.040 8.787 8.820 100,000 -0.33(-3.66%)
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.