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 +0.01 (+0.09%)
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 (%)
Aug 31, 2018 9.650 9.650 9.650 0 -0.26(-2.67%)
Aug 30, 2018 9.910 9.950 9.860 9.915 25,868 -0.08(-0.75%)
Aug 29, 2018 9.875 9.990 9.870 9.990 35,743 +0.12(+1.22%)
Aug 28, 2018 9.920 9.920 9.850 9.870 66,812 -0.03(-0.25%)
Aug 27, 2018 9.857 9.900 9.857 9.895 59,518 +0.12(+1.28%)
Aug 24, 2018 9.790 9.820 9.770 9.770 121,300 -0.01(-0.10%)
Aug 23, 2018 9.750 9.810 9.740 9.780 60,997 -0.08(-0.81%)
Aug 22, 2018 9.900 9.900 9.810 9.860 71,487 +0.01(+0.10%)
Aug 21, 2018 9.855 9.890 9.800 9.850 75,755 +0.24(+2.50%)
Aug 20, 2018 9.630 9.640 9.570 9.610 36,080 +0.06(+0.63%)
Aug 17, 2018 9.520 9.610 9.510 9.550 48,200 -0.16(-1.70%)
Aug 16, 2018 9.700 9.770 9.676 9.715 46,734 +0.03(+0.31%)
Aug 15, 2018 9.620 9.710 9.590 9.685 59,958 -0.16(-1.68%)
Aug 14, 2018 9.760 9.850 9.750 9.850 105,127 +0.12(+1.23%)
Aug 13, 2018 9.760 9.800 9.720 9.730 72,961 -0.12(-1.22%)
Aug 10, 2018 9.830 9.870 9.810 9.850 39,900 -0.17(-1.70%)
Aug 09, 2018 10.02 10.06 10.00 10.02 56,272 -0.09(-0.84%)
Aug 08, 2018 10.07 10.12 10.05 10.11 56,225 +0.02(+0.15%)
Aug 07, 2018 10.12 10.14 10.06 10.09 78,773 +0.07(+0.70%)
Aug 06, 2018 9.910 10.03 9.910 10.02 58,997 +0.00(+0.00%)
Aug 03, 2018 10.01 10.02 9.970 10.02 85,500 +0.13(+1.31%)
Aug 02, 2018 9.850 9.940 9.790 9.890 63,346 -0.22(-2.18%)
Aug 01, 2018 10.19 10.20 10.09 10.11 38,442 -0.10(-0.98%)
Jul 31, 2018 10.23 10.25 10.11 10.21 82,678 +0.12(+1.19%)
Jul 30, 2018 10.07 10.11 9.980 10.09 48,294 +0.10(+1.00%)
Jul 27, 2018 10.04 10.06 9.930 9.990 61,700 +0.26(+2.67%)
Jul 26, 2018 9.783 9.850 9.700 9.730 28,784 +0.02(+0.21%)
Jul 25, 2018 9.660 9.760 9.620 9.710 43,955 +0.04(+0.36%)
Jul 24, 2018 9.750 9.770 9.650 9.675 93,447 +0.14(+1.42%)
Jul 23, 2018 9.530 9.570 9.490 9.540 60,481 +0.02(+0.26%)
Jul 20, 2018 9.370 9.550 9.370 9.515 1,022,721 +0.10(+1.06%)
Jul 19, 2018 9.395 9.450 9.390 9.415 106,850 -0.09(-0.89%)
Jul 18, 2018 9.500 9.520 9.470 9.500 1,357,184 +0.02(+0.21%)
Jul 17, 2018 9.480 9.520 9.440 9.480 588,476 +0.01(+0.11%)
Jul 16, 2018 9.492 9.510 9.410 9.470 75,139 +0.08(+0.85%)
Jul 13, 2018 9.360 9.398 9.350 9.390 222,753 +0.04(+0.48%)
Jul 12, 2018 9.399 9.400 9.280 9.345 500,684 -0.06(-0.64%)
Jul 11, 2018 9.450 9.470 9.380 9.405 76,445 -0.21(-2.18%)
Jul 10, 2018 9.590 9.640 9.520 9.615 128,124 -0.06(-0.62%)
Jul 09, 2018 9.630 9.690 9.630 9.675 70,749 +0.06(+0.57%)
Jul 06, 2018 9.600 9.650 9.578 9.620 83,354 +0.14(+1.53%)
Jul 05, 2018 9.464 9.502 9.425 9.475 486,849 -0.01(-0.05%)
Jul 03, 2018 9.480 9.480 9.480 0 -0.05(-0.52%)
Jul 02, 2018 9.450 9.540 9.440 9.530 87,205 -0.14(-1.45%)
Jun 29, 2018 9.701 9.740 9.650 9.670 196,724 +0.02(+0.21%)
Jun 28, 2018 9.610 9.710 9.570 9.650 142,687 -0.10(-1.03%)
Jun 27, 2018 9.890 9.950 9.750 9.750 226,889 +0.04(+0.41%)
Jun 26, 2018 9.660 9.760 9.620 9.710 115,900 -0.07(-0.77%)
Jun 25, 2018 9.860 9.860 9.760 9.785 92,006 -0.21(-2.05%)
Jun 22, 2018 9.952 10.03 9.880 9.990 77,880 +0.04(+0.40%)
Jun 21, 2018 9.960 9.980 9.890 9.950 56,848 -0.11(-1.04%)
Jun 20, 2018 10.03 10.10 10.02 10.05 80,777 +0.00(+0.05%)
Jun 19, 2018 9.950 10.05 9.938 10.05 80,196 -0.11(-1.13%)
Jun 18, 2018 10.08 10.18 10.06 10.16 58,958 -0.08(-0.78%)
Jun 15, 2018 10.27 10.43 10.24 41,174 -0.19(-1.77%)
Jun 14, 2018 10.39 10.50 10.39 10.43 39,762 -0.03(-0.24%)
Jun 13, 2018 10.47 10.50 10.42 10.46 290,524 -0.12(-1.13%)
Jun 12, 2018 10.58 10.64 10.56 10.57 213,791 +0.01(+0.14%)
Jun 11, 2018 10.55 10.60 10.53 10.56 112,249 +0.07(+0.62%)
Jun 08, 2018 10.50 10.53 10.44 10.49 112,276 +0.04(+0.43%)
Jun 07, 2018 10.56 10.59 10.32 10.45 69,244 -0.02(-0.14%)
Jun 06, 2018 10.38 10.50 10.36 10.46 95,439 +0.05(+0.53%)
Jun 05, 2018 10.40 10.42 10.34 10.41 57,840 +0.01(+0.10%)
Jun 04, 2018 10.46 10.46 10.38 10.40 50,004 +0.02(+0.19%)
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.