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 (%)
Jun 30, 2016 8.190 8.340 8.180 8.325 50,215 +0.25(+3.16%)
Jun 29, 2016 8.010 8.090 8.010 8.070 31,080 +0.28(+3.59%)
Jun 28, 2016 7.790 7.820 7.720 7.790 117,798 +0.24(+3.18%)
Jun 27, 2016 7.600 7.610 7.400 7.550 234,282 -0.48(-5.98%)
Jun 24, 2016 8.180 8.280 7.940 8.030 113,169 -1.10(-12.05%)
Jun 23, 2016 9.000 9.130 8.910 9.130 49,442 +0.31(+3.51%)
Jun 22, 2016 8.880 8.910 8.820 8.820 32,705 +0.06(+0.68%)
Jun 21, 2016 8.710 8.810 8.710 8.760 28,347 +0.01(+0.11%)
Jun 20, 2016 8.730 8.807 8.730 8.750 33,971 +0.36(+4.29%)
Jun 17, 2016 8.340 8.420 8.310 8.390 53,297 +0.14(+1.70%)
Jun 16, 2016 8.065 8.250 8.020 8.250 48,031 -0.14(-1.67%)
Jun 15, 2016 8.340 8.430 8.300 8.390 42,195 +0.24(+2.88%)
Jun 14, 2016 8.190 8.190 8.090 8.155 65,801 -0.12(-1.51%)
Jun 13, 2016 8.270 8.390 8.250 8.280 42,373 -0.34(-3.94%)
Jun 10, 2016 8.630 8.670 8.570 8.620 28,778 -0.40(-4.43%)
Jun 09, 2016 8.990 9.090 8.953 9.020 28,775 -0.27(-2.91%)
Jun 08, 2016 9.310 9.320 9.230 9.290 13,193 +0.10(+1.09%)
Jun 07, 2016 9.120 9.220 9.115 9.190 21,792 +0.22(+2.45%)
Jun 06, 2016 8.930 9.020 8.916 8.970 264,334 +0.04(+0.45%)
Jun 03, 2016 8.940 8.950 8.860 8.930 21,402 -0.07(-0.78%)
Jun 02, 2016 8.970 9.020 8.942 9.000 28,187 +0.06(+0.70%)
Jun 01, 2016 8.840 8.950 8.800 8.937 19,308 +0.02(+0.21%)
May 31, 2016 9.020 9.066 8.880 8.918 23,662 -0.09(-1.02%)
May 27, 2016 9.010 9.010 9.010 0 -0.08(-0.88%)
May 26, 2016 9.125 9.125 9.070 9.090 17,744 +0.06(+0.66%)
May 25, 2016 8.980 9.050 8.980 9.030 46,647 +0.04(+0.44%)
May 24, 2016 8.860 9.050 8.860 8.990 41,273 +0.14(+1.64%)
May 23, 2016 8.770 8.870 8.720 8.845 21,190 -0.08(-0.95%)
May 20, 2016 8.880 8.970 8.880 8.930 207,673 +0.05(+0.56%)
May 19, 2016 8.840 8.910 8.790 8.880 30,833 -0.05(-0.56%)
May 18, 2016 8.840 9.020 8.840 8.930 156,267 +0.18(+2.06%)
May 17, 2016 8.780 8.870 8.710 8.750 17,663 +0.21(+2.46%)
May 16, 2016 8.630 8.750 8.480 8.540 25,237 -0.24(-2.73%)
May 13, 2016 8.800 8.840 8.750 8.780 16,652 -0.18(-2.01%)
May 12, 2016 9.035 9.035 8.870 8.960 21,104 -0.04(-0.44%)
May 11, 2016 8.980 9.090 8.980 9.000 18,213 +0.09(+1.01%)
May 10, 2016 8.840 8.950 8.835 8.910 28,273 +0.04(+0.45%)
May 09, 2016 8.930 8.930 8.824 8.870 33,359 -0.13(-1.44%)
May 06, 2016 8.850 9.050 8.840 9.000 41,161 -0.15(-1.64%)
May 05, 2016 9.200 9.230 9.150 9.150 15,879 -0.07(-0.76%)
May 04, 2016 9.270 9.340 9.220 9.220 22,752 -0.17(-1.81%)
May 03, 2016 9.460 9.460 9.310 9.390 48,647 -0.59(-5.91%)
May 02, 2016 9.940 9.980 9.870 9.980 19,359 -0.18(-1.77%)
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%)
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.