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

Holcim Ltd ADR (OP: HCMLY )

17.28 +0.02 (+0.12%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 30, 2020 8.190 8.300 8.100 8.200 47,721 -0.16(-1.91%)
Apr 29, 2020 8.377 8.377 8.250 8.360 24,115 +0.43(+5.40%)
Apr 28, 2020 7.955 7.960 7.880 7.932 191,450 +0.26(+3.42%)
Apr 27, 2020 7.550 7.700 7.550 7.670 58,233 +0.23(+3.09%)
Apr 24, 2020 7.400 7.450 7.330 7.440 31,700 +0.06(+0.81%)
Apr 23, 2020 7.440 7.567 7.364 7.380 54,501 -0.04(-0.54%)
Apr 22, 2020 7.480 7.500 7.350 7.420 171,062 +0.06(+0.82%)
Apr 21, 2020 7.360 7.430 7.310 7.360 250,114 -0.16(-2.13%)
Apr 20, 2020 7.433 7.580 7.433 7.520 76,486 -0.12(-1.57%)
Apr 17, 2020 7.619 7.670 7.559 7.640 121,000 +0.34(+4.66%)
Apr 16, 2020 7.370 7.370 7.250 7.300 92,158 -0.04(-0.54%)
Apr 15, 2020 7.350 7.370 7.280 7.340 67,748 -0.33(-4.30%)
Apr 14, 2020 7.750 7.870 7.650 7.670 380,754 -0.05(-0.62%)
Apr 13, 2020 7.930 7.930 7.640 7.718 41,886 -0.00(-0.03%)
Apr 09, 2020 7.695 7.810 7.695 7.720 91,200 +0.19(+2.52%)
Apr 08, 2020 7.510 7.530 7.410 7.530 90,770 -0.04(-0.53%)
Apr 07, 2020 7.770 7.792 7.550 7.570 165,456 +0.17(+2.30%)
Apr 06, 2020 7.360 7.438 7.360 7.400 188,681 +0.46(+6.63%)
Apr 03, 2020 7.030 7.030 6.810 6.940 86,600 -0.14(-1.98%)
Apr 02, 2020 6.990 7.150 6.890 7.080 87,191 +0.03(+0.43%)
Apr 01, 2020 7.040 7.130 7.010 7.050 51,685 -0.16(-2.22%)
Mar 31, 2020 7.205 7.322 7.170 7.210 123,614 +0.13(+1.84%)
Mar 30, 2020 6.920 7.120 6.860 7.080 171,537 +0.01(+0.14%)
Mar 27, 2020 7.070 7.290 7.030 7.070 104,800 -0.39(-5.23%)
Mar 26, 2020 7.020 7.520 7.020 7.460 70,190 +0.44(+6.27%)
Mar 25, 2020 6.870 7.110 6.684 7.020 52,051 +0.17(+2.48%)
Mar 24, 2020 6.689 6.920 6.595 6.850 157,002 +0.82(+13.60%)
Mar 23, 2020 6.200 6.270 5.930 6.030 108,629 -0.29(-4.66%)
Mar 20, 2020 6.480 6.830 6.062 6.325 95,100 +0.24(+3.86%)
Mar 19, 2020 5.895 6.380 5.850 6.090 107,533 +0.22(+3.75%)
Mar 18, 2020 5.820 6.040 5.750 5.870 116,589 -0.67(-10.24%)
Mar 17, 2020 6.200 6.700 6.130 6.540 156,850 +0.11(+1.71%)
Mar 16, 2020 6.120 6.758 6.100 6.430 193,086 -0.90(-12.28%)
Mar 13, 2020 7.600 7.600 7.050 7.330 123,300 +0.07(+0.96%)
Mar 12, 2020 7.627 7.630 7.078 7.260 185,571 -1.12(-13.37%)
Mar 11, 2020 8.540 8.560 8.310 8.380 82,824 -0.40(-4.56%)
Mar 10, 2020 8.990 9.010 8.620 8.780 143,042 +0.24(+2.81%)
Mar 09, 2020 8.680 8.900 8.480 8.540 130,956 -0.83(-8.82%)
Mar 06, 2020 9.350 9.560 9.300 9.366 65,600 -0.17(-1.82%)
Mar 05, 2020 9.540 9.617 9.500 9.540 254,264 -0.23(-2.39%)
Mar 04, 2020 9.690 9.790 9.634 9.774 62,633 +0.30(+3.21%)
Mar 03, 2020 9.630 9.820 9.430 9.470 139,049 -0.03(-0.32%)
Mar 02, 2020 9.390 9.500 9.344 9.500 58,036 +0.26(+2.81%)
Feb 28, 2020 9.215 9.250 9.130 9.240 66,800 -0.11(-1.12%)
Feb 27, 2020 9.350 9.560 9.220 9.345 55,737 +0.02(+0.24%)
Feb 26, 2020 9.390 9.420 9.285 9.322 74,105 +0.06(+0.67%)
Feb 25, 2020 9.420 9.420 9.240 9.260 147,992 -0.20(-2.06%)
Feb 24, 2020 9.390 9.485 9.375 9.455 85,046 -0.46(-4.59%)
Feb 21, 2020 9.870 9.910 9.844 9.910 24,300 -0.03(-0.30%)
Feb 20, 2020 10.01 10.01 9.910 9.940 45,258 -0.03(-0.30%)
Feb 19, 2020 9.935 9.990 9.920 9.970 34,304 +0.03(+0.25%)
Feb 18, 2020 9.950 9.960 9.915 9.945 22,910 -0.12(-1.24%)
Feb 14, 2020 10.14 10.14 10.04 10.07 26,000 +0.00(+0.00%)
Feb 13, 2020 10.07 10.10 10.03 10.07 15,341 -0.05(-0.49%)
Feb 12, 2020 10.20 10.21 10.10 10.12 38,840 +0.01(+0.10%)
Feb 11, 2020 10.12 10.12 10.08 10.11 32,246 +0.09(+0.95%)
Feb 10, 2020 10.03 10.05 9.990 10.02 25,351 -0.01(-0.15%)
Feb 07, 2020 10.01 10.07 10.00 10.03 47,300 -0.15(-1.49%)
Feb 06, 2020 10.22 10.22 10.15 10.18 64,334 -0.01(-0.08%)
Feb 05, 2020 10.17 10.28 10.16 10.19 24,806 +0.13(+1.29%)
Feb 04, 2020 10.15 10.15 10.05 10.06 47,611 +0.02(+0.15%)
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.