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, 2020 9.455 9.480 9.340 9.350 37,700 -0.14(-1.46%)
Jul 30, 2020 9.460 9.490 9.280 9.489 33,992 -0.21(-2.17%)
Jul 29, 2020 9.623 9.770 9.618 9.699 10,205 +0.14(+1.45%)
Jul 28, 2020 9.650 9.650 9.560 9.560 15,927 -0.05(-0.52%)
Jul 27, 2020 9.530 9.650 9.530 9.610 35,102 +0.10(+1.05%)
Jul 24, 2020 9.475 9.537 9.475 9.510 29,600 -0.07(-0.76%)
Jul 23, 2020 9.630 9.670 9.570 9.582 870,125 -0.02(-0.18%)
Jul 22, 2020 9.495 9.600 9.485 9.600 22,717 +0.11(+1.16%)
Jul 21, 2020 9.470 9.540 9.460 9.490 22,449 +0.06(+0.64%)
Jul 20, 2020 9.450 9.476 9.430 9.430 10,267 +0.07(+0.80%)
Jul 17, 2020 9.325 9.370 9.310 9.355 20,300 +0.09(+0.92%)
Jul 16, 2020 9.250 9.340 9.220 9.270 120,220 +0.01(+0.11%)
Jul 15, 2020 9.310 9.320 9.240 9.260 52,320 +0.15(+1.65%)
Jul 14, 2020 8.985 9.170 8.980 9.110 38,100 +0.19(+2.13%)
Jul 13, 2020 9.010 9.034 8.920 8.920 188,940 -0.09(-0.98%)
Jul 10, 2020 8.950 9.010 8.944 9.009 25,800 +0.16(+1.79%)
Jul 09, 2020 8.940 8.940 8.800 8.850 36,077 -0.12(-1.34%)
Jul 08, 2020 8.990 8.998 8.930 8.970 34,545 -0.06(-0.66%)
Jul 07, 2020 9.050 9.050 8.980 9.030 37,381 -0.06(-0.61%)
Jul 06, 2020 9.100 9.145 9.060 9.085 16,439 +0.16(+1.74%)
Jul 02, 2020 8.930 8.990 8.900 8.930 40,800 +0.24(+2.76%)
Jul 01, 2020 8.760 8.760 8.650 8.690 6,384 -0.01(-0.11%)
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%)
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.