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 (%)
Jul 31, 2019 9.986 9.986 9.730 9.810 12,308 -0.06(-0.61%)
Jul 30, 2019 9.800 9.890 9.780 9.870 10,783 -0.18(-1.79%)
Jul 29, 2019 10.05 10.05 9.990 10.05 11,273 +0.08(+0.75%)
Jul 26, 2019 9.990 9.990 9.940 9.975 21,200 -0.05(-0.55%)
Jul 25, 2019 10.01 10.10 9.970 10.03 25,179 -0.08(-0.74%)
Jul 24, 2019 10.10 10.12 10.08 10.11 12,864 +0.03(+0.25%)
Jul 23, 2019 10.04 10.09 10.04 10.08 20,624 +0.05(+0.50%)
Jul 22, 2019 10.08 10.09 10.03 10.03 11,987 +0.04(+0.38%)
Jul 19, 2019 10.03 10.06 9.980 9.992 12,300 +0.00(+0.02%)
Jul 18, 2019 9.970 10.01 9.935 9.990 29,843 +0.12(+1.16%)
Jul 17, 2019 9.866 9.890 9.850 9.875 13,057 +0.07(+0.77%)
Jul 16, 2019 9.770 9.830 9.760 9.800 102,608 +0.01(+0.10%)
Jul 15, 2019 9.840 9.900 9.780 9.790 49,904 -0.04(-0.41%)
Jul 12, 2019 9.760 9.850 9.760 9.830 8,900 +0.13(+1.34%)
Jul 11, 2019 9.710 9.735 9.670 9.700 12,126 -0.01(-0.10%)
Jul 10, 2019 9.730 9.730 9.650 9.710 27,983 +0.10(+1.04%)
Jul 09, 2019 9.566 9.610 9.560 9.610 15,067 -0.01(-0.10%)
Jul 08, 2019 9.640 9.770 9.610 9.620 21,394 -0.08(-0.77%)
Jul 05, 2019 9.680 9.745 9.625 9.695 6,400 -0.05(-0.54%)
Jul 03, 2019 9.740 9.748 9.713 9.748 2,900 +0.14(+1.44%)
Jul 02, 2019 9.604 9.630 9.580 9.610 42,494 -0.07(-0.67%)
Jul 01, 2019 9.700 9.794 9.630 9.675 18,589 -0.05(-0.50%)
Jun 28, 2019 9.720 9.748 9.690 9.724 12,600 -0.04(-0.37%)
Jun 27, 2019 9.800 9.800 9.750 9.760 13,748 +0.02(+0.18%)
Jun 26, 2019 9.770 9.770 9.740 9.742 19,667 +0.02(+0.23%)
Jun 25, 2019 9.820 9.820 9.720 9.720 16,580 -0.12(-1.22%)
Jun 24, 2019 9.820 9.870 9.820 9.840 5,959 -0.04(-0.45%)
Jun 21, 2019 9.850 9.900 9.840 9.884 5,500 -0.10(-0.96%)
Jun 20, 2019 10.00 10.05 9.910 9.980 58,446 +0.13(+1.32%)
Jun 19, 2019 9.830 9.872 9.790 9.850 125,039 +0.13(+1.39%)
Jun 18, 2019 9.672 9.773 9.672 9.715 24,826 +0.14(+1.52%)
Jun 17, 2019 9.560 9.570 9.520 9.570 8,758 -0.14(-1.44%)
Jun 14, 2019 9.700 9.720 9.670 9.710 13,500 -0.08(-0.82%)
Jun 13, 2019 9.810 9.830 9.780 9.790 6,617 +0.16(+1.66%)
Jun 12, 2019 9.710 9.715 9.610 9.630 15,557 -0.31(-3.12%)
Jun 11, 2019 10.17 10.25 9.840 9.940 90,969 -0.06(-0.60%)
Jun 10, 2019 9.996 10.00 9.960 10.00 12,706 +0.02(+0.20%)
Jun 07, 2019 10.01 10.03 9.969 9.980 21,000 +0.13(+1.32%)
Jun 06, 2019 9.880 9.880 9.840 9.850 44,638 -0.05(-0.51%)
Jun 05, 2019 9.900 9.960 9.870 9.900 11,105 +0.12(+1.23%)
Jun 04, 2019 9.710 9.940 9.710 9.780 22,071 +0.17(+1.75%)
Jun 03, 2019 9.534 9.670 9.534 9.612 10,720 +0.08(+0.86%)
May 31, 2019 9.470 9.545 9.470 9.530 36,600 -0.13(-1.35%)
May 30, 2019 9.620 9.810 9.600 9.660 16,216 +0.04(+0.47%)
May 29, 2019 9.580 9.630 9.560 9.615 16,484 -0.21(-2.09%)
May 28, 2019 9.880 9.880 9.800 9.820 35,514 -0.19(-1.90%)
May 24, 2019 9.980 10.03 9.960 10.01 13,400 +0.08(+0.86%)
May 23, 2019 9.900 9.940 9.900 9.925 38,397 -0.35(-3.45%)
May 22, 2019 10.20 10.28 10.17 10.28 53,702 +0.07(+0.69%)
May 21, 2019 10.13 10.27 10.13 10.21 18,127 +0.14(+1.34%)
May 20, 2019 9.960 10.12 9.960 10.07 21,136 -0.43(-4.05%)
May 17, 2019 10.53 10.69 10.48 10.50 22,000 -0.05(-0.47%)
May 16, 2019 10.46 10.55 10.45 10.55 1,506,237 -0.03(-0.28%)
May 15, 2019 10.41 10.58 10.41 10.58 21,900 +0.31(+3.02%)
May 14, 2019 10.12 10.27 10.12 10.27 30,049 +0.32(+3.22%)
May 13, 2019 9.940 9.970 9.910 9.950 14,450 -0.30(-2.93%)
May 10, 2019 10.17 10.25 10.15 10.25 12,300 +0.31(+3.17%)
May 09, 2019 9.812 10.02 9.812 9.935 7,868 -0.12(-1.14%)
May 08, 2019 10.00 10.05 9.944 10.05 13,840 +0.11(+1.11%)
May 07, 2019 9.990 10.01 9.900 9.940 22,302 -0.21(-2.07%)
May 06, 2019 10.01 10.15 10.01 10.15 9,170 -0.21(-1.98%)
May 03, 2019 10.30 10.37 10.30 10.36 7,700 +0.07(+0.63%)
May 02, 2019 10.28 10.31 10.27 10.29 12,385 +0.04(+0.39%)
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.