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 (%)
Aug 31, 2022 8.830 8.910 8.810 8.810 74,195 -0.08(-0.90%)
Aug 30, 2022 9.040 9.070 8.870 8.890 170,501 -0.14(-1.55%)
Aug 29, 2022 8.910 9.060 8.910 9.030 109,337 +0.09(+1.01%)
Aug 26, 2022 9.162 9.180 8.930 8.940 200,527 -0.17(-1.87%)
Aug 25, 2022 9.030 9.160 9.020 9.110 175,083 +0.17(+1.90%)
Aug 24, 2022 9.000 9.000 8.911 8.940 124,780 -0.22(-2.40%)
Aug 23, 2022 9.160 9.250 9.140 9.160 78,349 -0.06(-0.65%)
Aug 22, 2022 9.280 9.300 9.190 9.220 159,087 -0.21(-2.23%)
Aug 19, 2022 9.473 9.473 9.410 9.430 38,115 -0.08(-0.84%)
Aug 18, 2022 9.560 9.560 9.440 9.510 61,495 -0.07(-0.73%)
Aug 17, 2022 9.548 9.620 9.505 9.580 118,334 -0.16(-1.64%)
Aug 16, 2022 9.630 9.750 9.610 9.740 52,670 +0.03(+0.31%)
Aug 15, 2022 9.640 9.710 9.530 9.710 112,138 +0.02(+0.21%)
Aug 12, 2022 9.650 9.710 9.580 9.690 71,501 +0.11(+1.15%)
Aug 11, 2022 9.620 9.670 9.563 9.580 98,897 -0.01(-0.10%)
Aug 10, 2022 9.560 9.630 9.508 9.590 83,757 +0.26(+2.79%)
Aug 09, 2022 9.354 9.415 9.300 9.330 182,535 +0.03(+0.32%)
Aug 08, 2022 9.365 9.365 9.290 9.300 58,830 +0.02(+0.22%)
Aug 05, 2022 9.203 9.320 9.200 9.280 43,589 +0.00(+0.00%)
Aug 04, 2022 9.235 9.320 9.230 9.280 36,279 +0.13(+1.42%)
Aug 03, 2022 9.150 9.166 9.090 9.150 47,133 +0.11(+1.22%)
Aug 02, 2022 9.120 9.140 9.000 9.040 144,143 -0.24(-2.59%)
Aug 01, 2022 9.010 9.380 9.010 9.280 91,384 -0.03(-0.32%)
Jul 29, 2022 9.230 9.310 9.230 9.310 57,835 +0.22(+2.42%)
Jul 28, 2022 9.070 9.120 8.980 9.090 96,026 +0.10(+1.11%)
Jul 27, 2022 8.940 9.020 8.870 8.990 116,275 +0.47(+5.52%)
Jul 26, 2022 8.480 8.525 8.450 8.520 210,535 -0.11(-1.27%)
Jul 25, 2022 8.700 8.710 8.514 8.630 197,553 +0.05(+0.58%)
Jul 22, 2022 8.630 8.665 8.560 8.580 71,890 -0.05(-0.58%)
Jul 21, 2022 8.530 8.630 8.530 8.630 63,500 +0.08(+0.94%)
Jul 20, 2022 8.540 8.591 8.500 8.550 121,255 -0.12(-1.38%)
Jul 19, 2022 8.575 8.723 8.560 8.670 335,892 +0.35(+4.21%)
Jul 18, 2022 8.450 8.455 8.310 8.320 256,140 -0.02(-0.24%)
Jul 15, 2022 8.290 8.390 8.260 8.340 114,928 +0.13(+1.58%)
Jul 14, 2022 8.090 8.220 8.090 8.210 120,550 -0.13(-1.56%)
Jul 13, 2022 8.240 8.352 8.217 8.340 104,933 -0.01(-0.06%)
Jul 12, 2022 8.240 8.420 8.240 8.345 266,588 +0.11(+1.27%)
Jul 11, 2022 8.290 8.315 8.230 8.240 328,377 -0.18(-2.14%)
Jul 08, 2022 8.450 8.494 8.380 8.420 105,205 +0.23(+2.81%)
Jul 07, 2022 8.220 8.230 8.120 8.190 351,605 +0.11(+1.36%)
Jul 06, 2022 8.080 8.110 8.030 8.080 416,843 -0.09(-1.10%)
Jul 05, 2022 8.110 8.180 8.060 8.170 170,993 -0.31(-3.66%)
Jul 01, 2022 8.420 8.520 8.350 8.480 112,344 -0.03(-0.35%)
Jun 30, 2022 8.420 8.560 8.320 8.510 74,427 -0.13(-1.50%)
Jun 29, 2022 8.615 8.690 8.610 8.640 142,237 -0.06(-0.69%)
Jun 28, 2022 8.848 8.893 8.700 8.700 202,197 -0.18(-2.03%)
Jun 27, 2022 8.920 8.960 8.848 8.880 231,724 -0.24(-2.63%)
Jun 24, 2022 8.988 9.149 8.988 9.120 79,829 +0.19(+2.13%)
Jun 23, 2022 8.950 9.000 8.840 8.930 147,768 -0.17(-1.87%)
Jun 22, 2022 9.060 9.240 9.060 9.100 226,926 -0.04(-0.44%)
Jun 21, 2022 9.230 9.230 9.140 9.140 126,198 +0.08(+0.83%)
Jun 17, 2022 9.180 9.180 9.010 9.065 75,914 -0.08(-0.82%)
Jun 16, 2022 9.080 9.210 9.080 9.140 375,059 -0.08(-0.86%)
Jun 15, 2022 9.325 9.340 9.161 9.219 1,336,325 +0.16(+1.81%)
Jun 14, 2022 9.220 9.250 9.000 9.055 208,978 -0.09(-0.93%)
Jun 13, 2022 9.120 9.230 9.080 9.140 93,723 -0.21(-2.30%)
Jun 10, 2022 9.470 9.470 9.295 9.355 72,626 -0.48(-4.93%)
Jun 09, 2022 10.00 10.02 9.830 9.840 53,571 +0.06(+0.61%)
Jun 08, 2022 9.900 9.960 9.770 9.780 78,551 -0.15(-1.51%)
Jun 07, 2022 9.840 9.940 9.840 9.930 147,056 +0.01(+0.07%)
Jun 06, 2022 9.980 10.07 9.850 9.923 29,603 +0.00(+0.03%)
Jun 03, 2022 9.920 9.950 9.890 9.920 63,982 -0.06(-0.60%)
Jun 02, 2022 9.870 9.980 9.855 9.980 91,040 +0.21(+2.15%)
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.