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, 2022 9.910 10.01 9.850 9.900 133,202 -0.21(-2.07%)
Feb 25, 2022 9.980 10.12 10.03 10.11 203,713 +0.17(+1.71%)
Feb 24, 2022 9.700 10.07 9.660 9.940 259,785 -0.34(-3.31%)
Feb 23, 2022 10.46 10.47 10.28 10.28 150,027 -0.26(-2.47%)
Feb 22, 2022 10.54 10.66 10.48 10.54 89,989 -0.30(-2.77%)
Feb 18, 2022 10.84 0 -0.10(-0.91%)
Feb 17, 2022 10.95 11.00 10.89 10.94 159,047 -0.26(-2.32%)
Feb 16, 2022 11.15 11.21 11.12 11.20 37,636 +0.12(+1.08%)
Feb 15, 2022 11.04 11.09 10.96 11.08 87,284 +0.17(+1.56%)
Feb 14, 2022 10.86 10.96 10.83 10.91 58,423 -0.07(-0.64%)
Feb 11, 2022 11.00 11.14 10.93 10.98 116,559 -0.06(-0.54%)
Feb 10, 2022 11.06 11.18 11.04 11.04 93,886 -0.12(-1.03%)
Feb 09, 2022 11.22 11.24 11.12 11.15 60,407 +0.19(+1.78%)
Feb 08, 2022 10.92 11.14 10.91 10.96 99,928 +0.08(+0.74%)
Feb 07, 2022 10.88 10.92 10.85 10.88 91,236 +0.06(+0.53%)
Feb 04, 2022 10.73 10.90 10.73 10.82 72,191 -0.13(-1.16%)
Feb 03, 2022 11.02 11.23 10.95 10.95 64,739 -0.11(-0.99%)
Feb 02, 2022 11.01 11.07 11.00 11.06 234,574 +0.02(+0.18%)
Feb 01, 2022 10.98 11.05 10.94 11.04 127,433 +0.23(+2.17%)
Jan 31, 2022 10.64 10.73 10.63 10.80 300,997 +0.13(+1.27%)
Jan 28, 2022 10.55 10.67 10.53 10.67 59,010 +0.06(+0.57%)
Jan 27, 2022 10.62 10.71 10.54 10.61 96,576 +0.05(+0.47%)
Jan 26, 2022 10.71 10.77 10.52 10.56 138,370 -0.01(-0.09%)
Jan 25, 2022 10.53 10.73 10.41 10.57 152,796 -0.09(-0.89%)
Jan 24, 2022 10.42 10.68 10.37 10.66 134,092 -0.23(-2.07%)
Jan 21, 2022 10.94 11.04 10.89 10.89 153,282 -0.13(-1.18%)
Jan 20, 2022 11.15 11.16 11.01 11.02 35,851 -0.04(-0.36%)
Jan 19, 2022 11.14 11.17 11.04 11.06 141,362 -0.16(-1.43%)
Jan 18, 2022 11.19 11.38 11.17 11.22 115,692 -0.17(-1.49%)
Jan 14, 2022 11.39 0 +0.07(+0.62%)
Jan 13, 2022 11.42 11.46 11.32 11.32 63,779 +0.03(+0.27%)
Jan 12, 2022 11.13 11.31 11.13 11.29 82,817 +0.32(+2.96%)
Jan 11, 2022 10.78 10.97 10.77 10.96 72,617 +0.47(+4.48%)
Jan 10, 2022 10.50 10.51 10.41 10.49 646,618 -0.01(-0.05%)
Jan 07, 2022 10.40 10.51 10.40 10.50 87,332 +0.10(+0.96%)
Jan 06, 2022 10.50 10.53 10.40 10.40 78,180 -0.02(-0.19%)
Jan 05, 2022 10.49 10.61 10.42 10.42 94,480 -0.05(-0.48%)
Jan 04, 2022 10.45 10.49 10.43 10.47 180,584 +0.26(+2.55%)
Jan 03, 2022 10.16 10.23 10.16 10.21 154,601 +0.12(+1.19%)
Dec 31, 2021 10.13 10.19 10.04 10.09 62,432 -0.02(-0.20%)
Dec 30, 2021 10.13 10.16 10.10 10.11 42,309 -0.07(-0.68%)
Dec 29, 2021 10.15 10.26 10.08 10.18 41,444 +0.09(+0.88%)
Dec 28, 2021 10.06 10.15 10.06 10.09 86,955 +0.00(+0.00%)
Dec 27, 2021 10.08 10.23 10.03 10.09 161,165 +0.13(+1.31%)
Dec 23, 2021 9.930 9.990 9.810 9.960 108,712 +0.17(+1.74%)
Dec 22, 2021 9.720 9.800 9.670 9.790 102,361 +0.08(+0.82%)
Dec 21, 2021 9.680 9.729 9.650 9.710 115,363 +0.12(+1.25%)
Dec 20, 2021 9.590 9.610 9.520 9.590 90,562 -0.06(-0.62%)
Dec 17, 2021 9.680 9.713 9.650 9.650 529,558 -0.07(-0.72%)
Dec 16, 2021 9.725 9.783 9.690 9.720 78,452 +0.00(+0.00%)
Dec 15, 2021 9.640 9.730 9.600 9.720 91,364 +0.07(+0.67%)
Dec 14, 2021 9.740 9.785 9.640 9.655 327,928 -0.04(-0.36%)
Dec 13, 2021 9.730 9.750 9.690 9.690 117,569 -0.08(-0.86%)
Dec 10, 2021 9.780 9.800 9.710 9.774 135,628 +0.09(+0.97%)
Dec 09, 2021 9.720 9.745 9.650 9.680 304,347 -0.18(-1.83%)
Dec 08, 2021 9.855 9.930 9.848 9.860 883,768 -0.05(-0.50%)
Dec 07, 2021 9.940 9.980 9.910 9.910 93,723 +0.12(+1.22%)
Dec 06, 2021 9.787 9.847 9.630 9.790 115,877 +0.17(+1.77%)
Dec 03, 2021 9.625 9.850 9.460 9.620 71,523 -0.03(-0.26%)
Dec 02, 2021 9.590 9.770 9.580 9.645 116,119 +0.14(+1.53%)
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.