Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Holcim Ltd ADR (OP: HCMLY )

17.48 +0.22 (+1.27%)
Streaming Delayed Price Updated: 12:47 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 (%)
Sep 28, 2018 9.850 9.900 9.790 9.810 23,700 -0.12(-1.26%)
Sep 27, 2018 9.830 10.02 9.820 9.935 293,185 +0.19(+1.90%)
Sep 26, 2018 9.600 9.780 9.600 9.750 39,663 +0.31(+3.28%)
Sep 25, 2018 9.500 9.500 9.421 9.440 51,941 +0.04(+0.43%)
Sep 24, 2018 9.480 9.480 9.380 9.400 44,940 -0.06(-0.69%)
Sep 21, 2018 9.500 9.530 9.420 9.465 58,400 -0.09(-0.89%)
Sep 20, 2018 9.545 9.570 9.490 9.550 44,588 +0.26(+2.80%)
Sep 19, 2018 9.240 9.300 9.240 9.290 66,445 +0.08(+0.87%)
Sep 18, 2018 9.220 9.260 9.170 9.210 119,194 -0.04(-0.49%)
Sep 17, 2018 9.264 9.290 9.240 9.255 67,532 -0.01(-0.11%)
Sep 14, 2018 9.300 9.320 9.220 9.265 63,000 -0.02(-0.27%)
Sep 13, 2018 9.330 9.330 9.240 9.290 52,312 +0.11(+1.25%)
Sep 12, 2018 9.110 9.207 9.110 9.175 57,398 +0.02(+0.22%)
Sep 11, 2018 9.083 9.180 9.070 9.155 140,411 -0.03(-0.27%)
Sep 10, 2018 9.205 9.233 9.160 9.180 82,403 +0.00(+0.00%)
Sep 07, 2018 9.160 9.220 9.150 9.180 47,900 -0.09(-0.97%)
Sep 06, 2018 9.287 9.310 9.210 9.270 35,350 -0.01(-0.11%)
Sep 05, 2018 9.310 9.310 9.230 9.280 89,894 -0.16(-1.64%)
Sep 04, 2018 9.380 9.440 9.360 9.435 45,117 -0.21(-2.23%)
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%)
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.