Financial News
Holcim Ltd (OP: HCMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2014 | 70.47 | 70.47 | 70.47 | 0 | +2.16(+3.16%) | |
| Oct 27, 2014 | 68.31 | 68.31 | 68.31 | 62 | +0.26(+0.38%) | |
| Oct 23, 2014 | 68.05 | 68.05 | 68.05 | 0 | +0.35(+0.52%) | |
| Oct 20, 2014 | 67.70 | 67.70 | 67.70 | 67.70 | 100 | +0.75(+1.12%) |
| Oct 17, 2014 | 66.95 | 66.95 | 66.95 | 66.95 | 103 | -0.10(-0.15%) |
| Oct 14, 2014 | 67.05 | 67.05 | 67.05 | 47 | +1.45(+2.21%) | |
| Oct 10, 2014 | 65.60 | 65.60 | 65.60 | 75 | -3.43(-4.97%) | |
| Oct 07, 2014 | 69.03 | 69.03 | 69.03 | 103 | +0.33(+0.48%) | |
| Oct 03, 2014 | 68.70 | 68.70 | 68.70 | 25 | -2.01(-2.84%) | |
| Oct 02, 2014 | 71.18 | 71.18 | 70.71 | 70.71 | 668 | -0.69(-0.97%) |
| Oct 01, 2014 | 71.40 | 71.40 | 71.40 | 71.40 | 300 | -1.69(-2.31%) |
| Sep 26, 2014 | 73.09 | 73.09 | 73.09 | 13 | -1.24(-1.67%) | |
| Sep 22, 2014 | 74.33 | 74.33 | 74.33 | 77 | -0.72(-0.96%) | |
| Sep 18, 2014 | 75.05 | 75.05 | 75.05 | 90 | +0.25(+0.33%) | |
| Sep 17, 2014 | 74.68 | 74.93 | 74.68 | 74.80 | 425 | -1.99(-2.59%) |
| Sep 12, 2014 | 76.79 | 76.79 | 76.79 | 57 | -0.61(-0.79%) | |
| Sep 11, 2014 | 77.83 | 77.83 | 77.40 | 77.40 | 272 | -0.60(-0.77%) |
| Sep 10, 2014 | 78.53 | 78.53 | 78.00 | 78.00 | 378 | -1.07(-1.35%) |
| Sep 09, 2014 | 79.07 | 79.07 | 79.07 | 79.07 | 1,174 | -0.48(-0.60%) |
| Sep 04, 2014 | 79.55 | 79.55 | 79.55 | 0 | -0.56(-0.70%) | |
| Aug 29, 2014 | 80.11 | 80.11 | 80.11 | 90 | -0.48(-0.60%) | |
| Aug 28, 2014 | 80.59 | 80.59 | 80.59 | 80.59 | 170 | -0.84(-1.03%) |
| Aug 26, 2014 | 81.43 | 81.43 | 81.43 | 75 | +1.27(+1.59%) | |
| Aug 22, 2014 | 80.16 | 80.16 | 80.16 | 82 | +0.16(+0.20%) | |
| Aug 21, 2014 | 80.00 | 80.00 | 80.00 | 80.00 | 1,001 | +0.84(+1.06%) |
| Aug 19, 2014 | 79.16 | 79.16 | 79.16 | 6,800 | +0.77(+0.98%) | |
| Aug 15, 2014 | 78.39 | 78.39 | 78.39 | 2 | -1.21(-1.52%) | |
| Aug 14, 2014 | 79.60 | 79.60 | 79.60 | 79.60 | 445 | +1.65(+2.12%) |
| Aug 13, 2014 | 77.95 | 77.95 | 77.95 | 77.95 | 2,188 | -0.35(-0.45%) |
| Aug 11, 2014 | 78.30 | 78.30 | 78.30 | 0 | +2.15(+2.82%) | |
| Aug 07, 2014 | 76.15 | 76.15 | 76.15 | 193 | -2.02(-2.58%) | |
| Aug 06, 2014 | 78.13 | 78.17 | 78.13 | 78.17 | 3,030 | -1.49(-1.87%) |
| Aug 04, 2014 | 79.66 | 79.66 | 79.66 | 79.66 | 0 | -1.11(-1.37%) |
| Aug 01, 2014 | 80.77 | 80.77 | 80.77 | 80.77 | 100 | +0.17(+0.21%) |
| Jul 31, 2014 | 80.60 | 80.60 | 80.60 | 80.60 | 171 | -4.29(-5.05%) |
| Jul 29, 2014 | 84.89 | 84.89 | 84.89 | 0 | -0.32(-0.38%) | |
| Jul 28, 2014 | 85.21 | 85.21 | 85.21 | 85.21 | 627 | -0.04(-0.04%) |
| Jul 25, 2014 | 85.25 | 85.25 | 85.25 | 85.25 | 304 | -1.94(-2.23%) |
| Jul 15, 2014 | 87.19 | 87.19 | 87.19 | 8 | +0.29(+0.33%) | |
| Jul 11, 2014 | 86.90 | 86.90 | 86.90 | 53 | -1.30(-1.47%) | |
| Jul 10, 2014 | 88.20 | 88.20 | 88.20 | 88.20 | 270 | -1.58(-1.76%) |
| Jul 08, 2014 | 89.78 | 89.78 | 89.78 | 2 | -0.23(-0.26%) | |
| Jul 07, 2014 | 90.01 | 90.01 | 90.01 | 90.01 | 100 | +0.88(+0.99%) |
| Jul 02, 2014 | 89.13 | 89.13 | 89.13 | 0 | +1.93(+2.21%) | |
| Jun 27, 2014 | 87.20 | 87.20 | 87.20 | 56 | +0.27(+0.31%) | |
| Jun 25, 2014 | 86.93 | 86.93 | 86.93 | 0 | -3.40(-3.76%) | |
| Jun 19, 2014 | 90.33 | 90.33 | 90.33 | 35 | -0.31(-0.34%) | |
| Jun 18, 2014 | 90.58 | 90.64 | 90.58 | 90.64 | 690 | -1.36(-1.48%) |
| Jun 12, 2014 | 92.00 | 92.00 | 92.00 | 95 | -0.25(-0.27%) | |
| Jun 11, 2014 | 91.85 | 92.25 | 91.85 | 92.25 | 2,198 | +0.86(+0.94%) |
| Jun 10, 2014 | 92.56 | 92.56 | 91.00 | 91.39 | 1,085 | +1.84(+2.05%) |
| Jun 04, 2014 | 89.55 | 89.55 | 89.55 | 89.55 | 60 | +1.66(+1.89%) |
| Jun 02, 2014 | 87.89 | 87.89 | 87.89 | 0 | -0.54(-0.61%) | |
| May 23, 2014 | 88.43 | 88.43 | 88.43 | 88.43 | 7 | +0.66(+0.75%) |
| May 21, 2014 | 87.77 | 87.77 | 87.77 | 87.77 | 0 | -0.37(-0.42%) |
| May 20, 2014 | 88.10 | 88.14 | 88.10 | 88.14 | 862 | +0.54(+0.62%) |
| May 14, 2014 | 87.60 | 87.60 | 87.60 | 0 | -0.51(-0.58%) | |
| May 13, 2014 | 88.11 | 88.11 | 88.11 | 88.11 | 1,127 | -0.99(-1.11%) |
| May 12, 2014 | 89.09 | 89.10 | 89.09 | 89.10 | 1,595 | +2.03(+2.33%) |
| May 08, 2014 | 87.07 | 87.07 | 87.07 | 25 | -1.71(-1.93%) | |
| May 05, 2014 | 88.78 | 88.78 | 88.78 | 88.78 | 0 | -1.08(-1.20%) |
| May 02, 2014 | 89.86 | 89.86 | 89.86 | 89.86 | 100 | -1.05(-1.15%) |
| Apr 30, 2014 | 90.91 | 90.91 | 90.91 | 90.91 | 0 | +0.67(+0.74%) |
| Apr 28, 2014 | 90.24 | 90.24 | 90.24 | 0 | +0.20(+0.22%) | |
| Apr 22, 2014 | 90.04 | 90.04 | 90.04 | 30 | +1.04(+1.17%) | |
| Apr 17, 2014 | 89.00 | 89.00 | 89.00 | 0 | +0.32(+0.36%) | |
| Apr 16, 2014 | 88.68 | 88.68 | 88.68 | 88.68 | 118 | +0.12(+0.14%) |
| Apr 14, 2014 | 88.56 | 88.56 | 88.56 | 91 | -1.94(-2.14%) | |
| Apr 08, 2014 | 90.50 | 90.50 | 90.50 | 90.50 | 0 | -0.54(-0.59%) |
| Apr 07, 2014 | 90.50 | 91.04 | 90.50 | 91.04 | 931 | +0.16(+0.18%) |
| Apr 04, 2014 | 85.26 | 90.88 | 85.26 | 90.88 | 0 | +6.88(+8.19%) |
| Apr 03, 2014 | 84.00 | 84.00 | 84.00 | 84.00 | 2,367 | +1.58(+1.92%) |
| Mar 31, 2014 | 82.42 | 82.42 | 82.42 | 0 | +4.03(+5.14%) | |
| Mar 24, 2014 | 78.39 | 78.39 | 78.39 | 0 | -2.85(-3.51%) | |
| Mar 18, 2014 | 81.24 | 81.24 | 81.24 | 81.24 | 0 | +0.94(+1.17%) |
| Mar 14, 2014 | 80.30 | 80.30 | 80.30 | 0 | -1.40(-1.71%) | |
| Mar 12, 2014 | 81.70 | 81.70 | 81.70 | 0 | -1.33(-1.61%) | |
| Mar 06, 2014 | 83.03 | 83.03 | 83.03 | 0 | +2.08(+2.58%) | |
| Feb 28, 2014 | 80.95 | 80.95 | 80.95 | 0 | +0.58(+0.72%) | |
| Feb 26, 2014 | 80.37 | 80.37 | 80.37 | 0 | +3.07(+3.97%) | |
| Feb 19, 2014 | 77.30 | 77.30 | 77.30 | 20 | +1.20(+1.58%) | |
| Feb 13, 2014 | 76.10 | 76.10 | 76.10 | 76.10 | 0 | +2.57(+3.50%) |
| Feb 06, 2014 | 73.53 | 73.53 | 73.53 | 73.53 | 0 | +1.65(+2.30%) |
| Feb 03, 2014 | 71.88 | 71.88 | 71.88 | 0 | -2.13(-2.88%) | |
| Jan 28, 2014 | 74.01 | 74.01 | 74.01 | 74.01 | 0 | -0.31(-0.41%) |
| Jan 24, 2014 | 74.32 | 74.32 | 74.32 | 0 | -1.90(-2.49%) | |
| Jan 14, 2014 | 76.22 | 76.22 | 76.22 | 0 | +1.32(+1.76%) | |
| Jan 10, 2014 | 74.90 | 74.90 | 74.90 | 0 | +0.65(+0.88%) | |
| Jan 08, 2014 | 74.25 | 74.25 | 74.25 | 0 | +0.70(+0.95%) | |
| Dec 23, 2013 | 73.55 | 73.55 | 73.55 | 100 | +1.15(+1.59%) | |
| Dec 18, 2013 | 72.40 | 72.40 | 72.40 | 72.40 | 20 | +0.75(+1.05%) |
| Dec 12, 2013 | 71.65 | 71.65 | 71.65 | 0 | -0.95(-1.31%) | |
| Nov 29, 2013 | 72.60 | 72.60 | 72.60 | 72.60 | 0 | -0.35(-0.48%) |
| Nov 25, 2013 | 72.95 | 72.95 | 72.95 | 0 | -0.30(-0.41%) | |
| Nov 21, 2013 | 73.25 | 73.25 | 73.25 | 73.25 | 0 | +0.37(+0.51%) |
| Nov 20, 2013 | 72.88 | 72.88 | 72.88 | 72.88 | 200 | -0.37(-0.51%) |
| Nov 13, 2013 | 73.25 | 73.25 | 73.25 | 0 | -0.75(-1.01%) |
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.
