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

Holcim Ltd ADR (OP: HCMLY )

17.26 +0.06 (+0.32%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 23, 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 (%)
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%)
May 01, 2020 8.205 8.260 8.030 8.150 35,400 -0.05(-0.61%)
Apr 30, 2020 8.190 8.300 8.100 8.200 47,721 -0.16(-1.91%)
Apr 29, 2020 8.377 8.377 8.250 8.360 24,115 +0.43(+5.40%)
Apr 28, 2020 7.955 7.960 7.880 7.932 191,450 +0.26(+3.42%)
Apr 27, 2020 7.550 7.700 7.550 7.670 58,233 +0.23(+3.09%)
Apr 24, 2020 7.400 7.450 7.330 7.440 31,700 +0.06(+0.81%)
Apr 23, 2020 7.440 7.567 7.364 7.380 54,501 -0.04(-0.54%)
Apr 22, 2020 7.480 7.500 7.350 7.420 171,062 +0.06(+0.82%)
Apr 21, 2020 7.360 7.430 7.310 7.360 250,114 -0.16(-2.13%)
Apr 20, 2020 7.433 7.580 7.433 7.520 76,486 -0.12(-1.57%)
Apr 17, 2020 7.619 7.670 7.559 7.640 121,000 +0.34(+4.66%)
Apr 16, 2020 7.370 7.370 7.250 7.300 92,158 -0.04(-0.54%)
Apr 15, 2020 7.350 7.370 7.280 7.340 67,748 -0.33(-4.30%)
Apr 14, 2020 7.750 7.870 7.650 7.670 380,754 -0.05(-0.62%)
Apr 13, 2020 7.930 7.930 7.640 7.718 41,886 -0.00(-0.03%)
Apr 09, 2020 7.695 7.810 7.695 7.720 91,200 +0.19(+2.52%)
Apr 08, 2020 7.510 7.530 7.410 7.530 90,770 -0.04(-0.53%)
Apr 07, 2020 7.770 7.792 7.550 7.570 165,456 +0.17(+2.30%)
Apr 06, 2020 7.360 7.438 7.360 7.400 188,681 +0.46(+6.63%)
Apr 03, 2020 7.030 7.030 6.810 6.940 86,600 -0.14(-1.98%)
Apr 02, 2020 6.990 7.150 6.890 7.080 87,191 +0.03(+0.43%)
Apr 01, 2020 7.040 7.130 7.010 7.050 51,685 -0.16(-2.22%)
Mar 31, 2020 7.205 7.322 7.170 7.210 123,614 +0.13(+1.84%)
Mar 30, 2020 6.920 7.120 6.860 7.080 171,537 +0.01(+0.14%)
Mar 27, 2020 7.070 7.290 7.030 7.070 104,800 -0.39(-5.23%)
Mar 26, 2020 7.020 7.520 7.020 7.460 70,190 +0.44(+6.27%)
Mar 25, 2020 6.870 7.110 6.684 7.020 52,051 +0.17(+2.48%)
Mar 24, 2020 6.689 6.920 6.595 6.850 157,002 +0.82(+13.60%)
Mar 23, 2020 6.200 6.270 5.930 6.030 108,629 -0.29(-4.66%)
Mar 20, 2020 6.480 6.830 6.062 6.325 95,100 +0.24(+3.86%)
Mar 19, 2020 5.895 6.380 5.850 6.090 107,533 +0.22(+3.75%)
Mar 18, 2020 5.820 6.040 5.750 5.870 116,589 -0.67(-10.24%)
Mar 17, 2020 6.200 6.700 6.130 6.540 156,850 +0.11(+1.71%)
Mar 16, 2020 6.120 6.758 6.100 6.430 193,086 -0.90(-12.28%)
Mar 13, 2020 7.600 7.600 7.050 7.330 123,300 +0.07(+0.96%)
Mar 12, 2020 7.627 7.630 7.078 7.260 185,571 -1.12(-13.37%)
Mar 11, 2020 8.540 8.560 8.310 8.380 82,824 -0.40(-4.56%)
Mar 10, 2020 8.990 9.010 8.620 8.780 143,042 +0.24(+2.81%)
Mar 09, 2020 8.680 8.900 8.480 8.540 130,956 -0.83(-8.82%)
Mar 06, 2020 9.350 9.560 9.300 9.366 65,600 -0.17(-1.82%)
Mar 05, 2020 9.540 9.617 9.500 9.540 254,264 -0.23(-2.39%)
Mar 04, 2020 9.690 9.790 9.634 9.774 62,633 +0.30(+3.21%)
Mar 03, 2020 9.630 9.820 9.430 9.470 139,049 -0.03(-0.32%)
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.