Financial News
Holcim Ltd (OP: HCMLF )
87.15
-0.35
(-0.40%)
Streaming Delayed Price
Updated: 10:08 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 61.35 | 61.35 | 61.35 | 10 | -0.90(-1.45%) | |
| Jan 30, 2018 | 62.35 | 62.35 | 62.25 | 62.25 | 280 | -0.41(-0.66%) |
| Jan 29, 2018 | 62.66 | 62.66 | 62.66 | 62.66 | 1,106 | +0.06(+0.10%) |
| Jan 26, 2018 | 63.30 | 63.68 | 62.60 | 62.60 | 960 | +0.05(+0.08%) |
| Jan 25, 2018 | 62.58 | 62.80 | 62.55 | 62.55 | 485 | +0.70(+1.13%) |
| Jan 22, 2018 | 61.85 | 61.85 | 61.85 | 0 | +0.14(+0.23%) | |
| Jan 18, 2018 | 61.71 | 61.71 | 61.71 | 201 | +0.41(+0.67%) | |
| Jan 17, 2018 | 61.30 | 61.30 | 61.30 | 61.30 | 142 | +0.39(+0.64%) |
| Jan 16, 2018 | 61.30 | 61.30 | 60.91 | 60.91 | 1,242 | +0.36(+0.59%) |
| Jan 12, 2018 | 60.55 | 60.55 | 60.55 | 0 | -0.41(-0.67%) | |
| Jan 11, 2018 | 59.89 | 59.89 | 60.96 | 0 | +1.07(+1.79%) | |
| Jan 10, 2018 | 59.89 | 59.89 | 59.89 | 0 | -0.40(-0.66%) | |
| Jan 09, 2018 | 60.29 | 60.29 | 60.29 | 60.29 | 103 | +0.93(+1.57%) |
| Jan 05, 2018 | 59.36 | 59.36 | 59.36 | 0 | +0.33(+0.56%) | |
| Jan 04, 2018 | 58.65 | 59.03 | 58.53 | 59.03 | 5,162 | +1.78(+3.11%) |
| Jan 03, 2018 | 57.25 | 57.25 | 57.25 | 57.25 | 1,575 | +0.90(+1.60%) |
| Jan 02, 2018 | 56.25 | 56.35 | 55.58 | 56.35 | 608 | -0.44(-0.77%) |
| Dec 29, 2017 | 56.79 | 56.79 | 56.79 | 0 | +0.89(+1.59%) | |
| Dec 28, 2017 | 56.60 | 56.60 | 55.90 | 55.90 | 781 | +0.45(+0.81%) |
| Dec 27, 2017 | 55.63 | 55.63 | 55.45 | 55.45 | 7,154 | +1.17(+2.16%) |
| Dec 26, 2017 | 54.89 | 54.89 | 54.28 | 54.28 | 1,005 | -0.97(-1.76%) |
| Dec 22, 2017 | 55.25 | 55.25 | 55.25 | 55.25 | 500 | +0.05(+0.09%) |
| Dec 21, 2017 | 55.20 | 55.20 | 55.20 | 55.20 | 399 | +0.45(+0.82%) |
| Dec 20, 2017 | 55.03 | 55.03 | 54.75 | 54.75 | 1,308 | -0.16(-0.30%) |
| Dec 19, 2017 | 55.76 | 55.76 | 54.91 | 54.91 | 651 | +0.81(+1.51%) |
| Dec 15, 2017 | 54.10 | 54.10 | 54.10 | 2 | +0.95(+1.79%) | |
| Dec 12, 2017 | 53.15 | 53.15 | 53.15 | 73 | +0.13(+0.25%) | |
| Dec 11, 2017 | 52.85 | 53.02 | 52.83 | 53.02 | 454 | -0.16(-0.31%) |
| Dec 08, 2017 | 53.28 | 53.28 | 52.95 | 53.18 | 556 | +0.53(+1.01%) |
| Dec 07, 2017 | 53.01 | 53.01 | 52.65 | 52.65 | 2,760 | -1.58(-2.91%) |
| Dec 05, 2017 | 54.23 | 54.23 | 54.23 | 57 | -0.27(-0.50%) | |
| Dec 04, 2017 | 54.04 | 54.04 | 54.50 | 188 | +0.46(+0.85%) | |
| Dec 01, 2017 | 54.04 | 54.04 | 54.04 | 188 | -0.66(-1.21%) | |
| Nov 29, 2017 | 54.70 | 54.70 | 54.70 | 0 | +0.16(+0.29%) | |
| Nov 28, 2017 | 54.92 | 54.92 | 54.54 | 54.54 | 247 | -1.05(-1.89%) |
| Nov 27, 2017 | 55.59 | 55.59 | 55.59 | 55.59 | 272 | -0.05(-0.09%) |
| Nov 22, 2017 | 55.64 | 55.64 | 55.64 | 0 | +0.14(+0.25%) | |
| Nov 16, 2017 | 55.50 | 55.50 | 55.50 | 65 | +0.52(+0.95%) | |
| Nov 15, 2017 | 55.14 | 55.14 | 54.92 | 54.98 | 1,041 | -0.41(-0.74%) |
| Nov 14, 2017 | 55.28 | 55.99 | 55.28 | 55.39 | 750 | -1.49(-2.62%) |
| Nov 13, 2017 | 56.88 | 56.88 | 56.88 | 56.88 | 200 | +0.24(+0.42%) |
| Nov 08, 2017 | 56.64 | 56.64 | 56.64 | 0 | +0.82(+1.46%) | |
| Nov 07, 2017 | 55.82 | 55.82 | 55.82 | 55.82 | 418 | -1.02(-1.79%) |
| Nov 03, 2017 | 56.84 | 56.84 | 56.84 | 50 | +0.94(+1.68%) | |
| Nov 01, 2017 | 55.90 | 55.90 | 55.90 | 75 | -0.60(-1.06%) | |
| Oct 30, 2017 | 56.50 | 56.50 | 56.50 | 0 | -0.38(-0.67%) | |
| Oct 27, 2017 | 56.92 | 56.92 | 56.88 | 56.88 | 612 | -1.12(-1.93%) |
| Oct 26, 2017 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | +0.43(+0.75%) |
| Oct 25, 2017 | 57.57 | 57.57 | 57.57 | 57.57 | 26,457 | +0.00(+0.00%) |
| Oct 24, 2017 | 57.57 | 57.57 | 57.57 | 57.57 | 220 | -0.24(-0.42%) |
| Oct 20, 2017 | 57.81 | 57.81 | 57.81 | 41 | +0.59(+1.03%) | |
| Oct 17, 2017 | 57.22 | 57.22 | 57.22 | 25 | -0.78(-1.34%) | |
| Oct 16, 2017 | 58.00 | 58.00 | 58.00 | 58.00 | 618 | -0.50(-0.85%) |
| Oct 12, 2017 | 58.50 | 58.50 | 58.50 | 20 | -0.08(-0.13%) | |
| Oct 11, 2017 | 58.58 | 58.58 | 58.58 | 58.58 | 195 | +0.38(+0.65%) |
| Oct 10, 2017 | 58.41 | 58.41 | 58.20 | 58.20 | 472 | +1.13(+1.98%) |
| Oct 06, 2017 | 57.07 | 57.07 | 57.07 | 52 | +0.00(+0.00%) | |
| Oct 05, 2017 | 57.07 | 57.07 | 57.07 | 57.07 | 168 | -0.93(-1.60%) |
| Sep 29, 2017 | 58.00 | 58.00 | 58.00 | 5 | +0.09(+0.15%) | |
| Sep 26, 2017 | 57.91 | 57.91 | 57.91 | 0 | -0.52(-0.89%) | |
| Sep 25, 2017 | 58.50 | 58.50 | 58.42 | 58.43 | 1,743 | -2.65(-4.33%) |
| Sep 22, 2017 | 60.60 | 61.08 | 60.60 | 61.08 | 530 | +0.08(+0.12%) |
| Sep 21, 2017 | 61.00 | 61.00 | 61.00 | 61.00 | 685 | +0.06(+0.10%) |
| Sep 20, 2017 | 61.20 | 61.25 | 60.94 | 60.94 | 509 | -0.31(-0.51%) |
| Sep 18, 2017 | 61.25 | 61.25 | 61.25 | 0 | +0.41(+0.68%) | |
| Sep 15, 2017 | 60.40 | 60.84 | 60.40 | 60.84 | 243 | +0.84(+1.40%) |
| Sep 13, 2017 | 60.00 | 60.00 | 60.00 | 46 | +0.85(+1.44%) | |
| Sep 08, 2017 | 59.15 | 59.15 | 59.15 | 0 | -0.39(-0.66%) | |
| Sep 07, 2017 | 59.08 | 59.54 | 59.08 | 59.54 | 180,892 | +0.80(+1.36%) |
| Sep 06, 2017 | 58.74 | 58.74 | 58.74 | 58.74 | 212 | -0.53(-0.90%) |
| Sep 01, 2017 | 59.27 | 59.27 | 59.27 | 0 | +1.06(+1.83%) | |
| Aug 30, 2017 | 58.21 | 58.21 | 58.21 | 101 | -1.16(-1.95%) | |
| Aug 29, 2017 | 59.37 | 59.37 | 59.37 | 59.37 | 125 | -0.93(-1.54%) |
| Aug 24, 2017 | 60.30 | 60.30 | 60.30 | 0 | +0.64(+1.07%) | |
| Aug 22, 2017 | 59.66 | 59.66 | 59.66 | 0 | -0.69(-1.15%) | |
| Aug 17, 2017 | 60.35 | 60.35 | 60.35 | 4 | +0.35(+0.59%) | |
| Aug 11, 2017 | 60.00 | 60.00 | 60.00 | 70 | -0.75(-1.23%) | |
| Aug 08, 2017 | 60.75 | 60.75 | 60.75 | 0 | -1.01(-1.64%) | |
| Aug 07, 2017 | 61.18 | 61.76 | 61.18 | 61.76 | 372 | +0.76(+1.25%) |
| Aug 04, 2017 | 61.00 | 61.00 | 61.00 | 61.00 | 852 | +1.80(+3.04%) |
| Aug 01, 2017 | 59.20 | 59.20 | 59.20 | 50 | -0.80(-1.33%) | |
| Jul 27, 2017 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Jul 26, 2017 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | +0.07(+0.11%) |
| Jul 21, 2017 | 59.93 | 59.93 | 59.93 | 0 | +0.79(+1.34%) | |
| Jul 20, 2017 | 59.14 | 59.14 | 59.14 | 59.14 | 201 | -0.41(-0.68%) |
| Jul 19, 2017 | 59.55 | 59.55 | 59.55 | 59.55 | 100 | +0.09(+0.15%) |
| Jul 18, 2017 | 59.46 | 59.46 | 59.46 | 59.46 | 840 | -0.65(-1.08%) |
| Jul 17, 2017 | 59.92 | 60.11 | 59.92 | 60.11 | 400 | +1.07(+1.81%) |
| Jul 12, 2017 | 59.04 | 59.04 | 59.04 | 0 | +1.13(+1.95%) | |
| Jul 10, 2017 | 57.91 | 57.91 | 57.91 | 8 | -0.19(-0.33%) | |
| Jul 03, 2017 | 58.10 | 58.10 | 58.10 | 58.10 | 16 | +0.00(+0.00%) |
| Jun 30, 2017 | 58.10 | 58.10 | 58.10 | 0 | -0.07(-0.12%) | |
| Jun 28, 2017 | 58.17 | 58.17 | 58.17 | 0 | -0.30(-0.51%) | |
| Jun 26, 2017 | 58.47 | 58.47 | 58.47 | 32 | +0.92(+1.59%) | |
| Jun 23, 2017 | 57.55 | 57.55 | 57.55 | 57.55 | 650 | -0.02(-0.03%) |
| Jun 21, 2017 | 57.57 | 57.57 | 57.57 | 25 | +0.27(+0.47%) | |
| Jun 20, 2017 | 57.30 | 57.30 | 57.30 | 57.30 | 275 | -0.78(-1.34%) |
| Jun 16, 2017 | 58.08 | 58.08 | 58.08 | 90 | +0.83(+1.45%) | |
| Jun 15, 2017 | 57.25 | 57.25 | 57.25 | 57.25 | 1,327 | -1.32(-2.25%) |
| Jun 07, 2017 | 58.57 | 58.57 | 58.57 | 0 | -1.51(-2.51%) | |
| Jun 05, 2017 | 60.08 | 60.08 | 60.08 | 52 | +0.82(+1.38%) | |
| Jun 01, 2017 | 59.26 | 59.26 | 59.26 | 0 | -1.11(-1.84%) | |
| May 30, 2017 | 60.37 | 60.37 | 60.37 | 0 | +0.84(+1.41%) | |
| May 25, 2017 | 59.53 | 59.53 | 59.53 | 270,109 | -0.46(-0.77%) | |
| May 24, 2017 | 59.99 | 59.99 | 59.99 | 59.99 | 100 | -0.12(-0.20%) |
| May 23, 2017 | 60.28 | 60.28 | 60.11 | 60.11 | 438 | +0.96(+1.62%) |
| May 22, 2017 | 59.79 | 60.04 | 59.15 | 59.15 | 355 | +3.76(+6.79%) |
| May 19, 2017 | 55.56 | 55.56 | 55.39 | 55.39 | 1,785 | +0.51(+0.93%) |
| May 18, 2017 | 54.44 | 54.88 | 54.44 | 54.88 | 675 | -1.54(-2.73%) |
| May 10, 2017 | 56.42 | 56.42 | 56.42 | 36 | -1.83(-3.14%) | |
| May 05, 2017 | 58.25 | 58.25 | 58.25 | 82 | +0.60(+1.04%) | |
| May 04, 2017 | 57.65 | 57.65 | 57.65 | 57.65 | 400 | +0.85(+1.50%) |
| May 03, 2017 | 56.64 | 56.80 | 56.64 | 56.80 | 328 | -0.43(-0.75%) |
| May 02, 2017 | 57.58 | 57.58 | 57.23 | 57.23 | 17,636 | -1.27(-2.17%) |
| Apr 25, 2017 | 58.50 | 58.50 | 58.50 | 0 | +0.19(+0.33%) | |
| Apr 20, 2017 | 58.31 | 58.31 | 58.31 | 50 | +0.63(+1.09%) | |
| Apr 13, 2017 | 57.68 | 57.68 | 57.68 | 0 | -0.45(-0.77%) | |
| Apr 11, 2017 | 58.13 | 58.13 | 58.13 | 0 | -0.56(-0.95%) | |
| Apr 07, 2017 | 58.69 | 58.69 | 58.69 | 10 | +0.07(+0.12%) | |
| Apr 06, 2017 | 58.62 | 58.62 | 58.62 | 58.62 | 425 | -0.34(-0.58%) |
| Apr 05, 2017 | 59.40 | 59.40 | 58.96 | 58.96 | 200 | -0.19(-0.32%) |
| Mar 31, 2017 | 59.15 | 59.15 | 59.15 | 0 | +1.71(+2.98%) | |
| Mar 27, 2017 | 57.44 | 57.44 | 57.44 | 0 | -0.43(-0.74%) | |
| Mar 24, 2017 | 57.87 | 57.87 | 57.87 | 57.87 | 476 | +0.81(+1.42%) |
| Mar 22, 2017 | 57.06 | 57.06 | 57.06 | 0 | -0.76(-1.31%) | |
| Mar 13, 2017 | 57.82 | 57.82 | 57.82 | 0 | +0.35(+0.61%) | |
| Mar 10, 2017 | 57.47 | 57.47 | 57.47 | 57.47 | 174 | -0.05(-0.09%) |
| Mar 08, 2017 | 57.52 | 57.52 | 57.52 | 0 | -0.65(-1.12%) | |
| Mar 07, 2017 | 57.75 | 58.17 | 57.75 | 58.17 | 600 | +0.84(+1.47%) |
| Mar 06, 2017 | 57.33 | 57.33 | 57.33 | 57.33 | 10,650 | -0.33(-0.57%) |
| Mar 03, 2017 | 57.66 | 57.66 | 57.66 | 57.66 | 530 | -0.84(-1.43%) |
| Mar 02, 2017 | 59.00 | 59.00 | 58.49 | 58.49 | 343 | +1.96(+3.48%) |
| Feb 28, 2017 | 56.53 | 56.53 | 56.53 | 0 | +0.21(+0.37%) | |
| Feb 27, 2017 | 56.32 | 56.32 | 56.32 | 56.32 | 250 | -1.13(-1.97%) |
| Feb 22, 2017 | 57.45 | 57.45 | 57.45 | 0 | +1.47(+2.62%) |
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.
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.
