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, 2020 8.620 8.750 8.620 8.700 14,450 +0.08(+0.93%)
Jun 29, 2020 8.590 8.667 8.580 8.620 17,721 +0.12(+1.41%)
Jun 26, 2020 8.630 8.630 8.490 8.500 17,900 +0.00(+0.00%)
Jun 25, 2020 8.421 8.500 8.421 8.500 39,837 +0.00(+0.03%)
Jun 24, 2020 8.551 8.557 8.370 8.498 23,961 -0.14(-1.65%)
Jun 23, 2020 8.730 8.730 8.620 8.640 32,493 -0.04(-0.47%)
Jun 22, 2020 8.580 8.700 8.513 8.681 54,437 -0.01(-0.10%)
Jun 19, 2020 8.670 8.701 8.560 8.690 27,000 +0.01(+0.12%)
Jun 18, 2020 8.680 8.755 8.672 8.680 13,448 -0.06(-0.69%)
Jun 17, 2020 8.850 8.850 8.620 8.740 11,526 -0.04(-0.46%)
Jun 16, 2020 8.920 8.927 8.650 8.780 39,970 +0.24(+2.81%)
Jun 15, 2020 8.400 8.630 8.320 8.540 52,494 +0.16(+1.86%)
Jun 12, 2020 8.595 8.600 8.330 8.384 64,400 -0.05(-0.55%)
Jun 11, 2020 8.530 8.610 8.360 8.430 98,877 -0.51(-5.65%)
Jun 10, 2020 9.000 9.000 8.840 8.935 49,158 +0.01(+0.06%)
Jun 09, 2020 8.880 9.090 8.880 8.930 1,061,862 -0.16(-1.76%)
Jun 08, 2020 9.110 9.110 8.925 9.090 150,480 +0.11(+1.22%)
Jun 05, 2020 8.960 9.010 8.940 8.980 29,300 +0.08(+0.90%)
Jun 04, 2020 8.890 8.975 8.870 8.900 53,277 +0.01(+0.14%)
Jun 03, 2020 8.760 8.888 8.760 8.888 67,619 +0.45(+5.30%)
Jun 02, 2020 8.430 8.490 8.390 8.440 75,609 +0.13(+1.59%)
Jun 01, 2020 8.249 8.350 8.225 8.308 21,289 +0.12(+1.44%)
May 29, 2020 8.210 8.270 8.190 8.190 71,300 +0.01(+0.12%)
May 28, 2020 8.230 8.264 8.180 8.180 84,584 +0.11(+1.36%)
May 27, 2020 8.140 8.140 8.010 8.070 76,757 +0.15(+1.89%)
May 26, 2020 7.910 7.940 7.890 7.920 43,800 +0.36(+4.76%)
May 22, 2020 7.540 7.560 7.490 7.560 20,900 -0.08(-0.98%)
May 21, 2020 7.490 7.694 7.490 7.635 40,469 -0.07(-0.84%)
May 20, 2020 7.650 7.720 7.650 7.700 51,323 +0.07(+0.97%)
May 19, 2020 7.610 7.730 7.570 7.626 202,533 -0.04(-0.57%)
May 18, 2020 7.540 7.730 7.480 7.670 63,747 +0.38(+5.14%)
May 15, 2020 7.280 7.330 7.150 7.295 36,300 -0.42(-5.38%)
May 14, 2020 7.660 7.710 7.530 7.710 31,675 -0.01(-0.16%)
May 13, 2020 7.890 7.890 7.700 7.722 80,527 -0.10(-1.25%)
May 12, 2020 7.910 8.060 7.780 7.820 55,563 -0.16(-2.01%)
May 11, 2020 7.950 8.020 7.910 7.980 93,009 -0.13(-1.66%)
May 08, 2020 8.100 8.160 8.090 8.115 20,700 +0.17(+2.20%)
May 07, 2020 7.910 8.090 7.900 7.940 77,049 +0.15(+1.93%)
May 06, 2020 7.815 7.910 7.770 7.790 12,087 +0.04(+0.52%)
May 05, 2020 7.880 7.900 7.730 7.750 41,952 -0.14(-1.77%)
May 04, 2020 7.860 7.930 7.780 7.890 70,818 -0.26(-3.19%)
May 01, 2020 8.205 8.260 8.030 8.150 35,400 -0.05(-0.61%)
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%)
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.