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 (%)
Mar 31, 2016 9.330 9.440 9.320 9.430 31,244 +0.14(+1.51%)
Mar 30, 2016 9.270 9.325 9.230 9.290 30,025 +0.43(+4.85%)
Mar 29, 2016 8.670 8.870 8.589 8.860 41,016 +0.03(+0.34%)
Mar 28, 2016 8.940 8.950 8.780 8.830 112,441 +0.04(+0.40%)
Mar 24, 2016 8.795 8.795 8.795 0 -0.16(-1.79%)
Mar 23, 2016 9.010 9.100 8.840 8.955 378,869 +0.12(+1.42%)
Mar 22, 2016 8.810 8.860 8.670 8.830 1,478,738 +0.10(+1.15%)
Mar 21, 2016 8.770 8.770 8.670 8.730 18,686 -0.14(-1.58%)
Mar 18, 2016 8.680 8.870 8.680 8.870 10,407 +0.15(+1.72%)
Mar 17, 2016 8.400 8.720 8.400 8.720 12,580 +0.38(+4.56%)
Mar 16, 2016 8.310 8.590 8.280 8.340 13,322 -0.20(-2.34%)
Mar 15, 2016 8.570 8.570 8.480 8.540 32,626 -0.27(-3.01%)
Mar 14, 2016 8.730 8.830 8.730 8.805 11,228 +0.17(+2.03%)
Mar 11, 2016 8.420 8.640 8.420 8.630 14,307 +0.25(+2.98%)
Mar 10, 2016 8.420 8.530 8.300 8.380 29,907 -0.17(-1.99%)
Mar 09, 2016 8.390 8.570 8.390 8.550 28,501 +0.19(+2.21%)
Mar 08, 2016 8.590 8.590 8.365 8.365 25,131 -0.30(-3.52%)
Mar 07, 2016 8.500 8.670 8.500 8.670 34,706 +0.19(+2.24%)
Mar 04, 2016 8.520 8.580 8.440 8.480 59,200 -0.19(-2.19%)
Mar 03, 2016 8.515 8.670 8.515 8.670 21,584 +0.47(+5.73%)
Mar 02, 2016 8.120 8.200 8.120 8.200 9,278 +0.14(+1.80%)
Mar 01, 2016 7.950 8.080 7.900 8.055 79,260 +0.23(+3.01%)
Feb 29, 2016 7.835 7.940 7.820 7.820 55,184 +0.00(+0.00%)
Feb 26, 2016 7.780 7.860 7.750 7.820 77,762 +0.26(+3.44%)
Feb 25, 2016 7.480 7.600 7.440 7.560 96,192 +0.20(+2.72%)
Feb 24, 2016 7.200 7.360 7.128 7.360 82,376 -0.23(-3.03%)
Feb 23, 2016 7.620 7.620 7.500 7.590 90,940 -0.16(-2.06%)
Feb 22, 2016 7.790 7.660 7.750 221,504 +0.16(+2.11%)
Feb 19, 2016 7.580 7.614 7.510 7.590 233,105 -0.06(-0.78%)
Feb 18, 2016 7.670 7.730 7.620 7.650 56,032 -0.04(-0.58%)
Feb 17, 2016 7.645 7.780 7.645 7.695 142,326 +0.40(+5.41%)
Feb 16, 2016 7.275 7.370 7.270 7.300 43,343 +0.01(+0.14%)
Feb 12, 2016 7.290 7.290 7.290 0 +0.33(+4.74%)
Feb 11, 2016 7.020 7.030 6.940 6.960 27,105 -0.36(-4.85%)
Feb 10, 2016 7.200 7.370 7.190 7.315 32,076 +0.33(+4.65%)
Feb 09, 2016 6.920 7.030 6.920 6.990 102,439 -0.27(-3.72%)
Feb 08, 2016 7.540 7.540 7.160 7.260 56,946 -0.55(-7.04%)
Feb 05, 2016 7.860 7.980 7.710 7.810 36,651 +0.16(+2.09%)
Feb 04, 2016 7.600 7.830 7.600 7.650 36,418 -0.14(-1.80%)
Feb 03, 2016 7.840 7.880 7.520 7.790 144,420 -0.12(-1.52%)
Feb 02, 2016 7.980 7.980 7.780 7.910 148,573 -0.37(-4.47%)
Feb 01, 2016 8.280 8.309 8.190 8.280 43,525 -0.16(-1.90%)
Jan 29, 2016 8.312 8.450 8.312 8.440 31,639 +0.00(+0.00%)
Jan 28, 2016 8.490 8.490 8.360 8.440 38,442 +0.04(+0.48%)
Jan 27, 2016 8.375 8.590 8.310 8.400 25,542 +0.01(+0.12%)
Jan 26, 2016 8.200 8.420 8.140 8.390 91,508 +0.10(+1.21%)
Jan 25, 2016 8.406 8.410 8.220 8.290 97,805 -0.36(-4.16%)
Jan 22, 2016 8.690 8.720 8.600 8.650 58,819 +0.36(+4.34%)
Jan 21, 2016 8.240 8.290 8.170 8.290 83,068 +0.15(+1.84%)
Jan 20, 2016 8.170 8.220 8.020 8.140 178,663 -0.33(-3.95%)
Jan 19, 2016 8.470 8.500 8.410 8.475 86,975 +0.17(+2.11%)
Jan 15, 2016 8.300 8.300 8.300 0 -0.53(-6.00%)
Jan 14, 2016 8.790 8.870 8.730 8.830 43,359 -0.01(-0.11%)
Jan 13, 2016 9.050 9.050 8.810 8.840 36,888 -0.06(-0.67%)
Jan 12, 2016 9.040 9.040 8.790 8.900 246,025 -0.14(-1.55%)
Jan 11, 2016 9.110 9.110 8.940 9.040 50,425 -0.22(-2.38%)
Jan 08, 2016 9.320 9.320 9.170 9.260 22,812 -0.14(-1.49%)
Jan 07, 2016 9.230 9.400 9.220 9.400 19,519 +0.03(+0.32%)
Jan 06, 2016 9.390 9.470 9.370 9.370 20,758 -0.19(-1.94%)
Jan 05, 2016 9.560 9.570 9.470 9.555 47,435 -0.23(-2.40%)
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.