Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Holcim Ltd ADR (OP: HCMLY )

17.20 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 22, 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 (%)
Apr 29, 2016 10.11 10.16 10.04 10.16 21,267 +0.20(+2.01%)
Apr 28, 2016 9.880 10.05 9.880 9.960 17,591 +0.10(+1.01%)
Apr 27, 2016 9.890 9.920 9.840 9.860 9,615 +0.10(+1.02%)
Apr 26, 2016 9.860 9.870 9.760 9.760 63,889 +0.04(+0.41%)
Apr 25, 2016 9.740 9.760 9.698 9.720 20,996 -0.20(-2.02%)
Apr 22, 2016 9.840 9.970 9.840 9.920 15,339 -0.11(-1.10%)
Apr 21, 2016 10.16 10.17 10.02 10.03 21,907 -0.35(-3.37%)
Apr 20, 2016 10.35 10.41 10.35 10.38 24,878 +0.05(+0.48%)
Apr 19, 2016 10.25 10.36 10.24 10.33 99,161 +0.01(+0.10%)
Apr 18, 2016 10.10 10.34 10.10 10.32 45,422 +0.18(+1.78%)
Apr 15, 2016 10.03 10.14 10.03 10.14 9,457 +0.03(+0.30%)
Apr 14, 2016 10.01 10.11 10.01 10.11 16,750 +0.09(+0.90%)
Apr 13, 2016 10.04 10.07 9.960 10.02 20,832 +0.47(+4.92%)
Apr 12, 2016 9.430 9.560 9.300 9.550 31,850 +0.00(+0.00%)
Apr 11, 2016 9.590 9.610 9.500 9.550 63,427 +0.15(+1.60%)
Apr 08, 2016 9.410 9.470 9.350 9.400 176,287 -0.05(-0.53%)
Apr 07, 2016 9.490 9.550 9.410 9.450 26,565 -0.05(-0.53%)
Apr 06, 2016 9.350 9.610 9.350 9.500 95,226 -0.27(-2.76%)
Apr 05, 2016 9.650 9.840 9.650 9.770 192,037 -0.08(-0.81%)
Apr 04, 2016 9.620 9.880 9.620 9.850 247,731 +0.31(+3.25%)
Apr 01, 2016 9.330 9.550 9.330 9.540 50,951 +0.11(+1.17%)
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%)
Jan 04, 2016 9.750 9.790 9.600 9.790 28,856 -0.35(-3.45%)
Dec 31, 2015 10.14 10.14 10.14 0 -0.03(-0.29%)
Dec 30, 2015 10.17 10.35 10.13 10.17 38,353 +0.00(+0.00%)
Dec 29, 2015 10.12 10.23 10.04 10.17 34,692 -0.03(-0.29%)
Dec 28, 2015 10.18 10.20 10.00 10.20 40,969 -0.11(-1.09%)
Dec 24, 2015 10.31 10.31 10.31 0 +0.05(+0.46%)
Dec 23, 2015 10.12 10.31 10.10 10.27 38,098 +0.34(+3.37%)
Dec 22, 2015 9.730 9.940 9.730 9.930 143,775 +0.14(+1.43%)
Dec 21, 2015 9.840 9.840 9.680 9.790 48,859 +0.10(+1.08%)
Dec 18, 2015 9.690 9.790 9.630 9.685 17,406 -0.26(-2.66%)
Dec 17, 2015 10.05 10.05 9.880 9.950 81,137 -0.25(-2.45%)
Dec 16, 2015 10.08 10.28 10.06 10.20 25,473 +0.23(+2.31%)
Dec 15, 2015 9.910 10.02 9.910 9.970 108,798 -0.02(-0.20%)
Dec 14, 2015 10.09 10.09 9.970 9.990 30,623 -0.03(-0.30%)
Dec 11, 2015 10.00 10.12 9.950 10.02 16,862 -0.18(-1.76%)
Dec 10, 2015 10.20 10.20 10.12 10.20 44,669 -0.08(-0.78%)
Dec 09, 2015 10.26 10.32 10.20 10.28 328,243 +0.08(+0.83%)
Dec 08, 2015 10.14 10.39 10.10 10.20 26,233 -0.38(-3.55%)
Dec 07, 2015 10.45 10.60 10.45 10.57 17,441 -0.04(-0.38%)
Dec 04, 2015 10.59 10.61 10.49 10.61 7,611 -0.05(-0.47%)
Dec 03, 2015 10.79 10.84 10.62 10.66 16,264 -0.15(-1.39%)
Dec 02, 2015 10.71 10.85 10.70 10.81 17,982 +0.16(+1.50%)
Dec 01, 2015 10.56 10.68 10.52 10.65 21,344 -0.08(-0.75%)
Nov 30, 2015 10.73 10.76 10.65 10.73 12,810 +0.04(+0.37%)
Nov 27, 2015 10.63 10.69 10.59 10.69 5,786 -0.24(-2.20%)
Nov 25, 2015 10.93 10.93 10.93 0 +0.38(+3.60%)
Nov 24, 2015 10.62 10.71 10.47 10.55 52,025 -0.23(-2.13%)
Nov 23, 2015 10.78 10.78 12,596 -0.09(-0.83%)
Nov 20, 2015 11.00 11.00 10.78 10.87 16,362 -0.05(-0.46%)
Nov 19, 2015 10.97 10.99 10.90 10.92 9,378 +0.05(+0.46%)
Nov 18, 2015 10.89 10.92 10.83 10.87 15,121 -0.05(-0.46%)
Nov 17, 2015 10.95 11.01 10.90 10.92 45,917 -0.02(-0.18%)
Nov 16, 2015 10.85 10.94 10.85 10.94 9,667 +0.15(+1.39%)
Nov 13, 2015 10.85 10.91 10.75 10.79 20,404 -0.38(-3.36%)
Nov 12, 2015 11.14 11.27 11.13 11.16 10,103 -0.24(-2.06%)
Nov 11, 2015 11.33 11.45 11.33 11.40 8,755 +0.22(+1.97%)
Nov 10, 2015 11.06 11.18 11.05 11.18 40,450 -0.28(-2.44%)
Nov 09, 2015 11.47 11.47 11.34 11.46 15,329 +0.02(+0.13%)
Nov 06, 2015 11.43 11.49 11.42 11.45 23,785 +0.01(+0.04%)
Nov 05, 2015 11.48 11.49 11.42 11.44 14,173 -0.05(-0.48%)
Nov 04, 2015 11.57 11.57 11.46 11.49 10,693 -0.02(-0.13%)
Nov 03, 2015 11.38 11.52 11.36 11.51 33,716 +0.15(+1.32%)
Nov 02, 2015 11.41 11.44 11.35 11.36 38,739 +0.10(+0.89%)
Oct 30, 2015 11.24 11.33 11.24 11.26 8,316 +0.06(+0.54%)
Oct 29, 2015 11.04 11.20 11.04 11.20 11,966 -0.02(-0.13%)
Oct 28, 2015 11.19 11.32 11.13 11.21 20,917 -0.02(-0.13%)
Oct 27, 2015 11.29 11.29 11.12 11.23 23,341 -0.27(-2.35%)
Oct 26, 2015 11.50 11.52 11.43 11.50 10,973 -0.14(-1.20%)
Oct 23, 2015 11.48 11.72 11.45 11.64 97,060 +0.12(+1.04%)
Oct 22, 2015 11.11 11.55 11.11 11.52 381,824 +0.26(+2.31%)
Oct 21, 2015 11.31 11.33 11.23 11.26 15,535 +0.02(+0.18%)
Oct 20, 2015 11.17 11.30 11.15 11.24 56,229 -0.15(-1.32%)
Oct 19, 2015 11.43 11.43 11.35 11.39 37,257 -0.12(-1.04%)
Oct 16, 2015 11.47 11.52 11.40 11.51 17,124 +0.12(+1.05%)
Oct 15, 2015 11.22 11.41 11.22 11.39 9,050 +0.22(+1.97%)
Oct 14, 2015 11.19 11.19 11.11 11.17 15,885 +0.00(+0.00%)
Oct 13, 2015 11.18 11.27 11.14 11.17 56,365 -0.17(-1.50%)
Oct 12, 2015 11.37 11.40 11.30 11.34 8,556 -0.34(-2.91%)
Oct 09, 2015 11.64 11.78 11.64 11.68 16,583 +0.14(+1.21%)
Oct 08, 2015 11.37 11.54 11.35 11.54 5,490 +0.14(+1.23%)
Oct 07, 2015 11.40 11.53 11.40 11.40 2,852 +0.21(+1.83%)
Oct 06, 2015 11.10 11.28 11.10 11.20 44,833 +0.13(+1.22%)
Oct 05, 2015 10.91 11.06 10.91 11.06 16,182 +0.39(+3.66%)
Oct 02, 2015 10.64 10.77 10.59 10.67 18,699 +0.14(+1.33%)
Oct 01, 2015 10.55 10.55 10.39 10.53 15,140 +0.07(+0.67%)
Sep 30, 2015 10.51 10.51 10.35 10.46 30,938 +0.02(+0.19%)
Sep 29, 2015 10.56 10.56 10.35 10.44 73,028 +0.32(+3.16%)
Sep 28, 2015 10.35 10.35 10.09 10.12 21,507 -0.33(-3.16%)
Sep 25, 2015 10.49 10.53 10.41 10.45 5,156 -0.07(-0.67%)
Sep 24, 2015 10.29 10.53 10.29 10.52 11,424 -0.24(-2.23%)
Sep 23, 2015 10.76 10.76 10.73 10.76 2,266 -0.31(-2.80%)
Sep 22, 2015 10.95 11.07 10.85 11.07 33,023 -0.35(-3.06%)
Sep 21, 2015 11.48 11.67 11.42 11.42 7,469 -0.47(-3.95%)
Sep 18, 2015 11.68 11.91 11.64 11.89 12,630 -0.32(-2.62%)
Sep 17, 2015 11.99 12.23 11.93 12.21 5,303 +0.06(+0.49%)
Sep 16, 2015 11.97 12.15 11.97 12.15 6,257 +0.28(+2.32%)
Sep 15, 2015 11.83 12.00 11.83 11.88 21,866 +0.13(+1.15%)
Sep 14, 2015 11.70 11.75 11.70 11.74 8,186 -0.11(-0.89%)
Sep 11, 2015 11.82 11.88 11.80 11.85 5,094 -0.02(-0.17%)
Sep 10, 2015 11.81 12.10 11.78 11.87 23,362 -0.56(-4.51%)
Sep 09, 2015 12.23 12.50 12.23 12.43 24,621 +0.21(+1.76%)
Sep 08, 2015 11.75 12.21 11.75 12.21 69,173 +0.39(+3.30%)
Sep 04, 2015 11.82 11.82 11.82 0 -0.45(-3.67%)
Sep 03, 2015 12.41 12.50 12.26 12.27 42,448 -0.06(-0.49%)
Sep 02, 2015 12.34 12.36 12.25 12.33 56,304 -0.12(-0.96%)
Sep 01, 2015 12.32 12.45 12.24 12.45 103,022 -0.25(-1.97%)
Aug 31, 2015 12.61 12.72 12.56 12.70 84,857 +0.00(+0.00%)
Aug 28, 2015 12.62 12.75 12.62 12.70 49,303 +0.06(+0.47%)
Aug 27, 2015 12.71 12.76 12.55 12.64 24,592 +0.14(+1.12%)
Aug 26, 2015 12.47 12.50 12.29 12.50 51,154 +0.20(+1.63%)
Aug 25, 2015 12.85 12.85 12.29 12.30 61,789 -0.36(-2.84%)
Aug 24, 2015 12.63 12.43 12.66 16,241 +0.03(+0.24%)
Aug 21, 2015 12.68 12.71 12.59 12.63 15,974 -0.44(-3.37%)
Aug 20, 2015 13.08 13.11 13.03 13.07 9,261 -0.24(-1.80%)
Aug 19, 2015 13.31 13.44 13.25 13.31 8,241 -0.22(-1.66%)
Aug 18, 2015 13.53 13.62 13.52 13.54 23,324 -0.04(-0.26%)
Aug 17, 2015 13.56 13.63 13.56 13.57 1,986 +0.14(+1.04%)
Aug 14, 2015 13.40 13.48 13.40 13.43 6,004 -0.15(-1.10%)
Aug 13, 2015 13.61 13.64 13.58 13.58 2,276 -0.28(-1.98%)
Aug 12, 2015 13.75 13.87 13.75 13.86 5,691 -0.28(-1.95%)
Aug 11, 2015 14.19 14.19 14.04 14.13 5,617 -0.02(-0.14%)
Aug 10, 2015 14.05 14.17 14.05 14.15 5,841 +0.17(+1.22%)
Aug 07, 2015 13.89 13.98 13.89 13.98 6,636 +0.01(+0.07%)
Aug 06, 2015 13.89 13.97 13.86 13.97 7,554 -0.06(-0.46%)
Aug 05, 2015 14.01 14.08 13.96 14.04 9,883 +0.19(+1.36%)
Aug 04, 2015 13.94 13.97 13.80 13.85 20,918 -0.17(-1.23%)
Aug 03, 2015 13.81 14.02 13.78 14.02 9,271 -0.02(-0.14%)
Jul 31, 2015 13.94 14.04 13.88 14.04 12,138 +0.08(+0.57%)
Jul 30, 2015 13.82 13.96 13.79 13.96 7,046 -0.04(-0.29%)
Jul 29, 2015 13.87 14.15 13.87 14.00 7,777 -0.61(-4.18%)
Jul 28, 2015 14.27 14.61 14.19 14.61 9,190 +0.18(+1.25%)
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.