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 26, 2016 | 53.14 | 53.14 | 53.14 | 0 | +0.39(+0.74%) | |
| Oct 18, 2016 | 52.75 | 52.75 | 52.75 | 0 | +2.75(+5.50%) | |
| Oct 13, 2016 | 50.00 | 50.00 | 50.00 | 0 | -2.27(-4.34%) | |
| Oct 11, 2016 | 52.27 | 52.27 | 52.27 | 2,050 | -0.90(-1.69%) | |
| Oct 06, 2016 | 53.17 | 53.17 | 53.17 | 16 | -1.05(-1.94%) | |
| Oct 03, 2016 | 54.22 | 54.22 | 54.22 | 0 | -0.02(-0.04%) | |
| Sep 30, 2016 | 54.24 | 54.24 | 54.24 | 54.24 | 43 | +0.00(+0.00%) |
| Sep 29, 2016 | 54.24 | 54.24 | 54.24 | 54.24 | 21 | +0.00(+0.00%) |
| Sep 28, 2016 | 54.24 | 54.24 | 54.24 | 54.24 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 54.24 | 54.24 | 54.24 | 54.24 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 54.24 | 54.24 | 54.24 | 0 | +3.54(+6.98%) | |
| Sep 19, 2016 | 50.70 | 50.70 | 50.70 | 0 | -0.90(-1.74%) | |
| Sep 13, 2016 | 51.60 | 51.60 | 51.60 | 0 | -2.85(-5.23%) | |
| Sep 07, 2016 | 54.45 | 54.45 | 54.45 | 50 | +1.75(+3.32%) | |
| Sep 01, 2016 | 52.70 | 52.70 | 52.70 | 47 | -1.58(-2.91%) | |
| Aug 30, 2016 | 54.28 | 54.28 | 54.28 | 0 | +1.24(+2.34%) | |
| Aug 25, 2016 | 53.04 | 53.04 | 53.04 | 0 | +0.04(+0.08%) | |
| Aug 17, 2016 | 53.00 | 53.00 | 53.00 | 0 | +0.09(+0.16%) | |
| Aug 15, 2016 | 52.91 | 52.91 | 52.91 | 0 | +1.12(+2.17%) | |
| Aug 10, 2016 | 51.79 | 51.79 | 51.79 | 0 | +0.76(+1.49%) | |
| Aug 09, 2016 | 51.26 | 51.73 | 51.03 | 51.03 | 1,200 | +3.90(+8.26%) |
| Aug 04, 2016 | 47.13 | 47.13 | 47.13 | 0 | +1.71(+3.78%) | |
| Aug 02, 2016 | 45.42 | 45.42 | 45.42 | 0 | -0.91(-1.96%) | |
| Jul 28, 2016 | 46.33 | 46.33 | 46.33 | 0 | +1.96(+4.43%) | |
| Jul 25, 2016 | 44.37 | 44.37 | 44.37 | 0 | -0.00(-0.01%) | |
| Jul 21, 2016 | 44.37 | 44.37 | 44.37 | 0 | +0.18(+0.41%) | |
| Jul 19, 2016 | 44.19 | 44.19 | 44.19 | 0 | -1.11(-2.45%) | |
| Jul 18, 2016 | 45.24 | 45.33 | 45.24 | 45.30 | 669 | +1.57(+3.59%) |
| Jul 13, 2016 | 43.73 | 43.73 | 43.73 | 25 | +1.90(+4.54%) | |
| Jul 08, 2016 | 41.83 | 41.83 | 41.83 | 0 | +1.38(+3.42%) | |
| Jun 29, 2016 | 40.45 | 40.45 | 40.45 | 0 | +1.48(+3.81%) | |
| Jun 28, 2016 | 38.96 | 38.96 | 38.96 | 38.96 | 115 | +1.61(+4.31%) |
| Jun 27, 2016 | 38.00 | 38.14 | 37.35 | 37.35 | 6,270 | -4.58(-10.92%) |
| Jun 24, 2016 | 41.81 | 41.93 | 40.51 | 41.93 | 1,466 | -2.07(-4.70%) |
| Jun 21, 2016 | 44.00 | 44.00 | 44.00 | 0 | +2.73(+6.61%) | |
| Jun 14, 2016 | 41.27 | 41.27 | 41.27 | 0 | -4.83(-10.48%) | |
| Jun 08, 2016 | 46.10 | 46.10 | 46.10 | 0 | +1.00(+2.22%) | |
| Jun 06, 2016 | 45.10 | 45.10 | 45.10 | 0 | -0.36(-0.79%) | |
| Jun 02, 2016 | 45.46 | 45.46 | 45.46 | 0 | +1.09(+2.46%) | |
| Jun 01, 2016 | 44.37 | 44.37 | 44.37 | 44.37 | 680 | +0.10(+0.23%) |
| May 31, 2016 | 44.49 | 44.49 | 44.27 | 44.27 | 2,705 | -1.51(-3.30%) |
| May 27, 2016 | 45.78 | 45.78 | 45.78 | 0 | -0.22(-0.48%) | |
| May 26, 2016 | 45.58 | 46.00 | 45.58 | 46.00 | 2,369 | +0.20(+0.44%) |
| May 25, 2016 | 45.10 | 45.82 | 45.09 | 45.80 | 5,585 | +0.50(+1.10%) |
| May 24, 2016 | 44.75 | 45.30 | 44.75 | 45.30 | 1,810 | +0.71(+1.59%) |
| May 23, 2016 | 44.00 | 44.59 | 44.00 | 44.59 | 1,806 | +0.10(+0.22%) |
| May 17, 2016 | 44.49 | 44.49 | 44.49 | 0 | +0.73(+1.67%) | |
| May 16, 2016 | 43.76 | 43.76 | 43.76 | 43.76 | 130 | -1.00(-2.23%) |
| May 13, 2016 | 44.25 | 44.76 | 44.25 | 44.76 | 1,365 | -0.43(-0.95%) |
| May 12, 2016 | 45.01 | 45.19 | 45.00 | 45.19 | 4,226 | -1.19(-2.57%) |
| May 05, 2016 | 46.38 | 46.38 | 46.38 | 10 | -2.81(-5.71%) | |
| May 02, 2016 | 49.19 | 49.19 | 49.19 | 0 | -2.53(-4.89%) | |
| Apr 20, 2016 | 51.72 | 51.72 | 51.72 | 0 | -0.15(-0.29%) | |
| Apr 19, 2016 | 51.87 | 51.87 | 51.87 | 51.87 | 700 | +0.47(+0.91%) |
| Apr 18, 2016 | 51.40 | 51.40 | 51.40 | 51.40 | 300 | +1.26(+2.51%) |
| Apr 15, 2016 | 50.33 | 50.33 | 50.14 | 50.14 | 300 | +0.08(+0.16%) |
| Apr 14, 2016 | 50.40 | 50.40 | 50.06 | 50.06 | 809 | +0.99(+2.02%) |
| Apr 04, 2016 | 49.07 | 49.07 | 49.07 | 0 | +1.27(+2.66%) | |
| Apr 01, 2016 | 47.80 | 47.80 | 47.80 | 47.80 | 101 | +1.40(+3.02%) |
| Mar 30, 2016 | 46.40 | 46.40 | 46.40 | 0 | +2.72(+6.23%) | |
| Mar 21, 2016 | 43.68 | 43.68 | 43.68 | 0 | -0.10(-0.24%) | |
| Mar 18, 2016 | 43.78 | 43.78 | 43.78 | 43.78 | 200 | +0.24(+0.55%) |
| Mar 17, 2016 | 42.45 | 43.55 | 42.20 | 43.55 | 2,833 | +1.91(+4.60%) |
| Mar 16, 2016 | 41.80 | 42.00 | 41.50 | 41.63 | 4,688 | -2.52(-5.71%) |
| Mar 14, 2016 | 44.15 | 44.15 | 44.15 | 0 | +1.15(+2.67%) | |
| Mar 11, 2016 | 43.00 | 43.00 | 43.00 | 43.00 | 500 | +0.22(+0.51%) |
| Mar 09, 2016 | 42.78 | 42.78 | 42.78 | 0 | +0.70(+1.67%) | |
| Mar 08, 2016 | 42.08 | 42.08 | 42.08 | 42.08 | 100 | -1.52(-3.49%) |
| Mar 07, 2016 | 43.60 | 43.60 | 43.60 | 43.60 | 100 | +2.66(+6.48%) |
| Mar 02, 2016 | 40.95 | 40.95 | 40.95 | 0 | +0.21(+0.52%) | |
| Mar 01, 2016 | 40.52 | 40.85 | 40.52 | 40.73 | 12,587 | +1.64(+4.21%) |
| Feb 26, 2016 | 39.09 | 39.09 | 39.09 | 0 | +0.98(+2.57%) | |
| Feb 25, 2016 | 37.72 | 38.11 | 37.72 | 38.11 | 274 | -0.17(-0.44%) |
| Feb 23, 2016 | 38.28 | 38.28 | 38.28 | 110 | -0.92(-2.35%) | |
| Feb 22, 2016 | 38.79 | 39.20 | 38.79 | 39.20 | 4,594 | +1.35(+3.57%) |
| Feb 19, 2016 | 38.00 | 38.00 | 37.85 | 37.85 | 1,890 | -1.27(-3.25%) |
| Feb 17, 2016 | 39.12 | 39.12 | 39.12 | 10 | +2.83(+7.80%) | |
| Feb 12, 2016 | 36.29 | 36.29 | 36.29 | 156 | +1.38(+3.95%) | |
| Feb 11, 2016 | 34.52 | 34.91 | 34.52 | 34.91 | 205 | -1.34(-3.70%) |
| Feb 10, 2016 | 36.25 | 36.25 | 36.25 | 36.25 | 105 | +0.87(+2.46%) |
| Feb 09, 2016 | 35.09 | 35.38 | 35.09 | 35.38 | 2,000 | -0.53(-1.48%) |
| Feb 08, 2016 | 36.05 | 36.05 | 35.91 | 35.91 | 220 | -3.09(-7.92%) |
| Feb 03, 2016 | 39.00 | 39.00 | 39.00 | 0 | -1.00(-2.50%) | |
| Feb 02, 2016 | 40.00 | 40.00 | 40.00 | 40.00 | 204 | -1.71(-4.10%) |
| Jan 29, 2016 | 41.71 | 41.71 | 41.71 | 0 | +0.34(+0.82%) | |
| Jan 25, 2016 | 41.37 | 41.37 | 41.37 | 0 | +0.69(+1.70%) | |
| Jan 20, 2016 | 40.68 | 40.68 | 40.68 | 0 | -1.03(-2.47%) | |
| Jan 15, 2016 | 41.71 | 41.71 | 41.71 | 0 | -2.60(-5.87%) | |
| Jan 13, 2016 | 44.31 | 44.31 | 44.31 | 0 | +0.06(+0.14%) | |
| Jan 12, 2016 | 44.75 | 44.75 | 44.25 | 44.25 | 301 | -4.54(-9.31%) |
| Jan 04, 2016 | 48.79 | 48.79 | 48.79 | 63 | -1.50(-2.98%) | |
| Dec 29, 2015 | 50.29 | 50.29 | 50.29 | 0 | -0.28(-0.55%) | |
| Dec 23, 2015 | 50.57 | 50.57 | 50.57 | 0 | +0.91(+1.83%) | |
| Dec 22, 2015 | 49.66 | 49.66 | 49.66 | 49.66 | 100 | +0.61(+1.25%) |
| Dec 21, 2015 | 49.05 | 49.05 | 49.05 | 49.05 | 131 | -0.98(-1.96%) |
| Dec 15, 2015 | 50.02 | 50.02 | 50.02 | 0 | -0.75(-1.47%) | |
| Dec 14, 2015 | 50.77 | 50.77 | 50.77 | 50.77 | 262 | +0.89(+1.78%) |
| Dec 11, 2015 | 49.88 | 49.88 | 49.88 | 49.88 | 210 | -1.51(-2.94%) |
| Dec 09, 2015 | 51.39 | 51.39 | 51.39 | 0 | +0.65(+1.28%) | |
| Dec 08, 2015 | 50.71 | 50.76 | 50.71 | 50.74 | 5,063 | -1.55(-2.96%) |
| Dec 07, 2015 | 52.29 | 52.29 | 52.29 | 52.29 | 314 | -1.37(-2.54%) |
| Dec 03, 2015 | 53.66 | 53.66 | 53.66 | 0 | +0.04(+0.07%) | |
| Nov 27, 2015 | 53.62 | 53.62 | 53.62 | 0 | +0.06(+0.12%) | |
| Nov 24, 2015 | 53.55 | 53.55 | 53.55 | 0 | -0.62(-1.15%) | |
| Nov 23, 2015 | 54.18 | 54.18 | 54.18 | 54.18 | 100 | -0.24(-0.44%) |
| Nov 19, 2015 | 54.42 | 54.42 | 54.42 | 32 | +0.00(+0.00%) | |
| Nov 16, 2015 | 54.42 | 54.42 | 54.42 | 0 | -0.08(-0.15%) |
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.
