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 (%) |
|---|---|---|---|---|---|---|
| Oct 23, 2015 | 58.25 | 58.25 | 58.25 | 0 | +0.92(+1.60%) | |
| Oct 22, 2015 | 57.01 | 57.33 | 57.01 | 57.33 | 500 | +0.55(+0.97%) |
| Oct 20, 2015 | 56.78 | 56.78 | 56.78 | 0 | +0.83(+1.47%) | |
| Oct 13, 2015 | 55.95 | 55.95 | 55.95 | 0 | -0.04(-0.06%) | |
| Oct 05, 2015 | 55.99 | 55.99 | 55.99 | 0 | +3.49(+6.65%) | |
| Sep 25, 2015 | 52.50 | 52.50 | 52.50 | 0 | -7.50(-12.50%) | |
| Sep 15, 2015 | 60.00 | 60.00 | 60.00 | 13 | -5.22(-8.01%) | |
| Aug 20, 2015 | 65.22 | 65.22 | 65.22 | 3,583 | -1.89(-2.81%) | |
| Aug 19, 2015 | 67.11 | 67.11 | 67.11 | 67.11 | 598 | -0.88(-1.29%) |
| Aug 18, 2015 | 67.98 | 67.98 | 67.98 | 67.98 | 150 | -1.17(-1.68%) |
| Aug 12, 2015 | 69.15 | 69.15 | 69.15 | 0 | -1.44(-2.04%) | |
| Aug 11, 2015 | 70.59 | 70.59 | 70.59 | 70.59 | 155 | +1.42(+2.05%) |
| Aug 06, 2015 | 69.17 | 69.17 | 69.17 | 0 | -0.22(-0.32%) | |
| Jul 30, 2015 | 69.39 | 69.39 | 69.39 | 0 | -0.70(-1.00%) | |
| Jul 29, 2015 | 70.09 | 70.09 | 70.09 | 70.09 | 240 | -2.41(-3.33%) |
| Jul 28, 2015 | 72.50 | 72.50 | 72.50 | 72.50 | 100 | -5.05(-6.51%) |
| Jul 17, 2015 | 77.55 | 77.55 | 77.55 | 0 | -1.83(-2.31%) | |
| Jul 16, 2015 | 78.92 | 79.38 | 78.92 | 79.38 | 250 | +0.95(+1.21%) |
| Jul 14, 2015 | 78.43 | 78.43 | 78.43 | 0 | +0.38(+0.48%) | |
| Jul 13, 2015 | 78.06 | 78.06 | 78.06 | 78.06 | 100 | +0.20(+0.26%) |
| Jul 10, 2015 | 77.86 | 77.86 | 77.86 | 77.86 | 250 | +4.76(+6.50%) |
| Jul 08, 2015 | 73.10 | 73.10 | 73.10 | 60 | -0.86(-1.16%) | |
| Jun 30, 2015 | 73.96 | 73.96 | 73.96 | 20 | -1.94(-2.56%) | |
| Jun 18, 2015 | 75.90 | 75.90 | 75.90 | 0 | +0.75(+1.00%) | |
| Jun 17, 2015 | 75.15 | 75.15 | 75.15 | 75.15 | 200 | +1.03(+1.39%) |
| Jun 16, 2015 | 74.12 | 74.12 | 74.12 | 74.12 | 520 | -2.47(-3.23%) |
| Jun 12, 2015 | 76.59 | 76.59 | 76.59 | 23 | -0.38(-0.49%) | |
| Jun 10, 2015 | 76.97 | 76.97 | 76.97 | 0 | +0.91(+1.20%) | |
| Jun 09, 2015 | 75.75 | 76.06 | 75.75 | 76.06 | 556 | +0.55(+0.72%) |
| Jun 05, 2015 | 75.51 | 75.51 | 75.51 | 0 | -1.50(-1.95%) | |
| Jun 04, 2015 | 77.50 | 77.50 | 77.01 | 77.01 | 2,125 | -1.18(-1.51%) |
| Jun 01, 2015 | 78.19 | 78.19 | 78.19 | 0 | -1.81(-2.26%) | |
| May 27, 2015 | 80.00 | 80.00 | 80.00 | 0 | -0.85(-1.05%) | |
| May 18, 2015 | 80.85 | 80.85 | 80.85 | 0 | +0.55(+0.68%) | |
| Apr 27, 2015 | 80.30 | 80.30 | 80.30 | 1,000 | +1.14(+1.44%) | |
| Apr 24, 2015 | 79.16 | 79.16 | 79.16 | 79.16 | 236 | -0.54(-0.68%) |
| Apr 23, 2015 | 79.70 | 79.70 | 79.70 | 79.70 | 125 | +1.75(+2.25%) |
| Apr 22, 2015 | 78.47 | 78.47 | 77.95 | 77.95 | 201 | -0.59(-0.75%) |
| Apr 21, 2015 | 78.54 | 78.54 | 78.54 | 78.54 | 100 | +0.25(+0.32%) |
| Apr 17, 2015 | 78.29 | 78.29 | 78.29 | 14 | +4.49(+6.08%) | |
| Mar 31, 2015 | 73.80 | 73.80 | 73.80 | 4 | -4.00(-5.14%) | |
| Mar 25, 2015 | 77.80 | 77.80 | 77.80 | 0 | -1.44(-1.82%) | |
| Mar 24, 2015 | 79.24 | 79.24 | 79.24 | 79.24 | 210 | +0.94(+1.20%) |
| Mar 23, 2015 | 78.49 | 78.49 | 78.30 | 78.30 | 600 | +4.35(+5.88%) |
| Mar 11, 2015 | 73.95 | 73.95 | 73.95 | 60 | +0.45(+0.61%) | |
| Mar 10, 2015 | 73.50 | 73.50 | 73.50 | 73.50 | 295 | -3.30(-4.30%) |
| Mar 03, 2015 | 76.80 | 76.80 | 76.80 | 0 | -0.28(-0.36%) | |
| Feb 24, 2015 | 77.08 | 77.08 | 77.08 | 0 | +0.38(+0.50%) | |
| Feb 19, 2015 | 76.70 | 76.70 | 76.70 | 0 | +1.20(+1.59%) | |
| Feb 17, 2015 | 75.50 | 75.50 | 75.50 | 0 | +2.80(+3.85%) | |
| Feb 11, 2015 | 72.70 | 72.70 | 72.70 | 0 | -0.83(-1.13%) | |
| Feb 05, 2015 | 73.53 | 73.53 | 73.53 | 0 | +3.10(+4.40%) | |
| Jan 26, 2015 | 70.43 | 70.43 | 70.43 | 0 | +0.42(+0.60%) | |
| Jan 22, 2015 | 70.01 | 70.01 | 70.01 | 0 | +0.91(+1.32%) | |
| Jan 21, 2015 | 69.10 | 69.10 | 69.10 | 69.10 | 340 | -0.80(-1.14%) |
| Jan 20, 2015 | 69.90 | 69.90 | 69.90 | 69.90 | 285 | +0.33(+0.47%) |
| Jan 16, 2015 | 69.57 | 69.57 | 69.57 | 0 | -2.25(-3.13%) | |
| Jan 15, 2015 | 71.25 | 71.82 | 71.25 | 71.82 | 521 | +1.92(+2.75%) |
| Jan 14, 2015 | 69.90 | 69.90 | 69.90 | 69.90 | 525 | -0.07(-0.10%) |
| Jan 09, 2015 | 69.97 | 69.97 | 69.97 | 70 | +1.79(+2.63%) | |
| Jan 07, 2015 | 68.18 | 68.18 | 68.18 | 0 | -1.18(-1.70%) | |
| Jan 05, 2015 | 69.36 | 69.36 | 69.36 | 0 | -3.08(-4.25%) | |
| Dec 30, 2014 | 72.44 | 72.44 | 72.44 | 0 | +0.34(+0.47%) | |
| Dec 26, 2014 | 72.10 | 72.10 | 72.10 | 0 | +0.23(+0.32%) | |
| Dec 22, 2014 | 71.87 | 71.87 | 71.87 | 0 | -0.07(-0.10%) | |
| Dec 19, 2014 | 71.95 | 71.95 | 71.94 | 71.94 | 335 | -0.07(-0.10%) |
| Dec 18, 2014 | 72.01 | 72.01 | 72.01 | 72.01 | 200 | +2.58(+3.72%) |
| Dec 15, 2014 | 69.43 | 69.43 | 69.43 | 69.43 | 1,095 | -0.87(-1.24%) |
| Dec 12, 2014 | 70.40 | 70.40 | 70.30 | 70.30 | 300 | -0.75(-1.06%) |
| Dec 10, 2014 | 71.05 | 71.05 | 71.05 | 25 | -3.45(-4.63%) | |
| Dec 08, 2014 | 74.50 | 74.50 | 74.50 | 88 | -1.20(-1.59%) | |
| Dec 05, 2014 | 75.70 | 75.70 | 75.70 | 75.70 | 337 | +1.50(+2.02%) |
| Dec 04, 2014 | 74.20 | 74.20 | 74.20 | 74.20 | 180 | -0.35(-0.47%) |
| Nov 26, 2014 | 74.55 | 74.55 | 74.55 | 30 | +0.30(+0.40%) | |
| Nov 21, 2014 | 74.25 | 74.25 | 74.25 | 0 | +1.10(+1.50%) | |
| Nov 20, 2014 | 73.15 | 73.15 | 73.15 | 73.15 | 139 | +1.34(+1.87%) |
| Nov 12, 2014 | 71.81 | 71.81 | 71.81 | 0 | +0.30(+0.42%) | |
| Nov 11, 2014 | 71.51 | 71.51 | 71.51 | 71.51 | 140 | -0.09(-0.13%) |
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.
