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 (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2019 | 51.70 | 51.70 | 51.70 | 51.70 | 2,300 | -0.52(-1.00%) |
| Nov 27, 2019 | 52.23 | 52.23 | 52.23 | 52.23 | 100 | +0.04(+0.07%) |
| Nov 25, 2019 | 52.19 | 52.19 | 52.19 | 0 | +0.59(+1.14%) | |
| Nov 22, 2019 | 51.77 | 51.77 | 51.60 | 51.60 | 300 | -0.40(-0.77%) |
| Nov 21, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 200 | -0.21(-0.41%) |
| Nov 19, 2019 | 52.21 | 52.21 | 52.21 | 0 | -0.01(-0.02%) | |
| Nov 18, 2019 | 52.23 | 52.23 | 52.23 | 52.23 | 632 | -0.88(-1.65%) |
| Nov 15, 2019 | 53.10 | 53.10 | 53.10 | 4 | +0.00(+0.00%) | |
| Nov 14, 2019 | 52.98 | 53.10 | 52.98 | 53.10 | 319 | +2.04(+4.00%) |
| Nov 13, 2019 | 52.00 | 52.00 | 51.06 | 51.06 | 500 | -1.01(-1.94%) |
| Nov 12, 2019 | 52.07 | 52.07 | 52.07 | 11 | +0.00(+0.00%) | |
| Nov 11, 2019 | 52.07 | 52.07 | 52.07 | 52.07 | 4,190 | +0.10(+0.19%) |
| Nov 08, 2019 | 51.99 | 51.99 | 51.71 | 51.97 | 10,300 | -0.53(-1.01%) |
| Nov 06, 2019 | 52.50 | 52.50 | 52.50 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 52.50 | 52.50 | 52.50 | 20 | +0.00(+0.00%) | |
| Nov 04, 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 203 | +0.88(+1.71%) |
| Oct 31, 2019 | 51.62 | 51.62 | 51.62 | 0 | +0.12(+0.22%) | |
| Oct 29, 2019 | 51.50 | 51.50 | 51.50 | 0 | +1.65(+3.31%) | |
| Oct 25, 2019 | 49.85 | 49.85 | 49.85 | 0 | -0.20(-0.40%) | |
| Oct 24, 2019 | 50.05 | 50.05 | 50.05 | 201 | +0.00(+0.00%) | |
| Oct 21, 2019 | 50.05 | 50.05 | 50.05 | 0 | +1.15(+2.35%) | |
| Oct 18, 2019 | 48.90 | 48.90 | 48.90 | 48.90 | 100 | -0.35(-0.71%) |
| Oct 17, 2019 | 49.25 | 49.25 | 49.25 | 49.25 | 100 | +0.83(+1.70%) |
| Oct 16, 2019 | 48.42 | 48.42 | 48.42 | 48.42 | 166 | +0.42(+0.89%) |
| Oct 14, 2019 | 48.00 | 48.00 | 48.00 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 600 | +2.27(+4.96%) |
| Oct 07, 2019 | 45.73 | 45.73 | 45.73 | 0 | +0.00(+0.00%) | |
| Oct 03, 2019 | 45.73 | 45.73 | 45.73 | 0 | -2.59(-5.36%) | |
| Oct 01, 2019 | 48.32 | 48.32 | 48.32 | 0 | -0.65(-1.33%) | |
| Sep 25, 2019 | 48.97 | 48.97 | 48.97 | 0 | -1.24(-2.47%) | |
| Sep 23, 2019 | 50.21 | 50.21 | 50.21 | 0 | +0.00(+0.00%) | |
| Sep 20, 2019 | 50.21 | 50.21 | 50.21 | 50.21 | 200 | +0.21(+0.42%) |
| Sep 19, 2019 | 49.59 | 50.00 | 49.29 | 50.00 | 5,235 | +2.38(+5.00%) |
| Sep 18, 2019 | 49.50 | 49.50 | 47.62 | 47.62 | 500 | -1.53(-3.11%) |
| Sep 17, 2019 | 49.15 | 49.15 | 49.15 | 49.15 | 157 | -1.22(-2.42%) |
| Sep 16, 2019 | 50.37 | 50.37 | 50.37 | 70 | +0.00(+0.00%) | |
| Sep 13, 2019 | 50.65 | 50.65 | 50.37 | 50.37 | 1,100 | +1.74(+3.58%) |
| Sep 12, 2019 | 49.91 | 50.11 | 48.63 | 48.63 | 10,641 | -0.62(-1.26%) |
| Sep 11, 2019 | 49.23 | 49.25 | 48.90 | 49.25 | 720 | +0.58(+1.18%) |
| Sep 10, 2019 | 48.67 | 48.67 | 48.67 | 30 | +0.00(+0.00%) | |
| Sep 09, 2019 | 48.67 | 48.67 | 48.67 | 48.67 | 125 | +0.67(+1.41%) |
| Sep 06, 2019 | 47.98 | 48.00 | 47.98 | 48.00 | 1,700 | +0.45(+0.95%) |
| Sep 05, 2019 | 47.55 | 47.55 | 47.55 | 47.55 | 355 | +0.02(+0.03%) |
| Sep 04, 2019 | 47.53 | 47.53 | 47.53 | 47.53 | 100 | +0.53(+1.14%) |
| Aug 28, 2019 | 47.00 | 47.00 | 47.00 | 0 | -0.05(-0.11%) | |
| Aug 27, 2019 | 47.05 | 47.05 | 47.05 | 47.05 | 210 | +0.20(+0.43%) |
| Aug 26, 2019 | 46.95 | 46.95 | 46.75 | 46.85 | 575 | -0.95(-1.99%) |
| Aug 23, 2019 | 47.80 | 47.80 | 47.80 | 40 | +0.00(+0.00%) | |
| Aug 21, 2019 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) | |
| Aug 20, 2019 | 47.80 | 47.80 | 47.80 | 4 | +0.00(+0.00%) | |
| Aug 19, 2019 | 47.80 | 47.80 | 47.80 | 329 | +0.00(+0.00%) | |
| Aug 13, 2019 | 47.80 | 47.80 | 47.80 | 0 | +0.00(+0.00%) | |
| Aug 12, 2019 | 47.80 | 47.80 | 47.80 | 47.80 | 350 | +0.07(+0.16%) |
| Aug 09, 2019 | 47.73 | 47.73 | 47.73 | 47.73 | 200 | -0.44(-0.92%) |
| Aug 08, 2019 | 48.17 | 48.17 | 48.17 | 48.17 | 1,092 | +0.77(+1.62%) |
| Aug 07, 2019 | 47.40 | 47.40 | 47.40 | 47.40 | 125 | +0.15(+0.32%) |
| Aug 05, 2019 | 47.25 | 47.25 | 47.25 | 0 | -0.75(-1.56%) | |
| Aug 02, 2019 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | -1.50(-3.03%) |
| Jul 31, 2019 | 49.50 | 49.50 | 49.50 | 0 | +0.00(+0.00%) | |
| Jul 30, 2019 | 49.75 | 49.75 | 49.50 | 49.50 | 650 | -0.84(-1.67%) |
| Jul 29, 2019 | 50.34 | 50.34 | 50.34 | 50.34 | 300 | -0.16(-0.32%) |
| Jul 25, 2019 | 50.50 | 50.50 | 50.50 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 51.02 | 51.02 | 50.50 | 50.50 | 1,250 | +0.00(+0.00%) |
| Jul 23, 2019 | 50.50 | 50.50 | 50.50 | 20 | +0.00(+0.00%) | |
| Jul 18, 2019 | 50.50 | 50.50 | 50.50 | 0 | +1.10(+2.23%) | |
| Jul 16, 2019 | 49.40 | 49.40 | 49.40 | 0 | -0.35(-0.70%) | |
| Jul 15, 2019 | 49.50 | 49.75 | 49.50 | 49.75 | 3,355 | +1.35(+2.79%) |
| Jul 08, 2019 | 48.40 | 48.40 | 48.40 | 0 | -0.20(-0.41%) | |
| Jun 28, 2019 | 48.60 | 48.60 | 48.60 | 0 | -0.25(-0.51%) | |
| Jun 27, 2019 | 48.85 | 48.85 | 48.85 | 48.85 | 8,252 | -0.18(-0.37%) |
| Jun 26, 2019 | 49.06 | 49.06 | 48.75 | 49.03 | 2,011 | -0.52(-1.05%) |
| Jun 25, 2019 | 49.55 | 49.55 | 49.55 | 8 | +0.00(+0.00%) | |
| Jun 21, 2019 | 49.55 | 49.55 | 49.55 | 0 | +0.00(+0.00%) | |
| Jun 14, 2019 | 49.55 | 49.55 | 49.55 | 0 | +0.00(+0.00%) | |
| Jun 11, 2019 | 49.55 | 49.55 | 49.55 | 0 | -0.50(-1.00%) | |
| Jun 10, 2019 | 49.80 | 49.80 | 50.05 | 171 | +0.25(+0.50%) | |
| Jun 07, 2019 | 49.80 | 49.80 | 49.80 | 2,000 | +0.00(+0.00%) | |
| Jun 06, 2019 | 49.80 | 49.80 | 49.80 | 76 | +0.00(+0.00%) | |
| Jun 05, 2019 | 50.15 | 50.15 | 49.80 | 49.80 | 200 | +1.35(+2.79%) |
| Jun 03, 2019 | 48.45 | 48.45 | 48.45 | 0 | -0.51(-1.04%) | |
| May 31, 2019 | 48.96 | 48.96 | 48.96 | 55 | +0.00(+0.00%) | |
| May 30, 2019 | 48.80 | 48.96 | 48.80 | 48.96 | 248 | +0.39(+0.80%) |
| May 29, 2019 | 48.57 | 48.57 | 48.57 | 48.57 | 996 | -2.83(-5.51%) |
| May 21, 2019 | 51.40 | 51.40 | 51.40 | 0 | -0.64(-1.23%) | |
| May 17, 2019 | 52.04 | 52.04 | 52.04 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 52.49 | 53.19 | 52.04 | 52.04 | 1,875 | -0.07(-0.13%) |
| May 15, 2019 | 52.73 | 52.80 | 52.11 | 52.11 | 432 | +0.66(+1.28%) |
| May 10, 2019 | 51.45 | 51.45 | 51.45 | 0 | +1.45(+2.90%) | |
| May 09, 2019 | 49.95 | 50.00 | 49.95 | 50.00 | 275 | -1.60(-3.10%) |
| May 03, 2019 | 51.60 | 51.60 | 51.60 | 0 | -0.27(-0.53%) | |
| May 02, 2019 | 51.88 | 51.88 | 51.88 | 51.88 | 400 | +0.73(+1.42%) |
| May 01, 2019 | 51.15 | 51.15 | 51.15 | 51.15 | 728 | -0.15(-0.29%) |
| Apr 26, 2019 | 51.30 | 51.30 | 51.30 | 0 | +0.00(+0.00%) | |
| Apr 25, 2019 | 51.30 | 51.30 | 51.30 | 40 | +0.00(+0.00%) | |
| Apr 24, 2019 | 51.30 | 51.30 | 51.30 | 51.30 | 107 | -0.90(-1.72%) |
| Apr 23, 2019 | 52.20 | 52.20 | 52.20 | 101 | +0.00(+0.00%) | |
| Apr 22, 2019 | 52.20 | 52.20 | 52.20 | 52.20 | 175 | -0.57(-1.08%) |
| Apr 18, 2019 | 52.77 | 52.77 | 52.77 | 52.77 | 100 | +1.02(+1.97%) |
| Apr 15, 2019 | 51.75 | 51.75 | 51.75 | 0 | +1.35(+2.68%) | |
| Apr 09, 2019 | 50.40 | 50.40 | 50.40 | 0 | -0.60(-1.18%) | |
| Apr 03, 2019 | 51.00 | 51.00 | 51.00 | 0 | +0.59(+1.17%) | |
| Apr 01, 2019 | 50.41 | 50.41 | 50.41 | 0 | +1.26(+2.57%) | |
| Mar 29, 2019 | 49.15 | 49.15 | 49.15 | 49.15 | 400 | -0.10(-0.20%) |
| Mar 26, 2019 | 49.25 | 49.25 | 49.25 | 0 | -2.03(-3.96%) | |
| Mar 21, 2019 | 51.28 | 51.28 | 51.28 | 0 | +0.73(+1.44%) | |
| Mar 18, 2019 | 50.55 | 50.55 | 50.55 | 50.55 | 190 | +1.10(+2.22%) |
| Mar 15, 2019 | 49.45 | 49.45 | 49.45 | 60 | +0.00(+0.00%) | |
| Mar 12, 2019 | 49.45 | 49.45 | 49.45 | 0 | +1.13(+2.33%) | |
| Mar 07, 2019 | 48.33 | 48.33 | 48.33 | 0 | -1.98(-3.93%) | |
| Mar 05, 2019 | 50.30 | 50.30 | 50.30 | 0 | +0.00(+0.00%) | |
| Mar 04, 2019 | 50.30 | 50.30 | 50.30 | 50.30 | 3,000 | +0.27(+0.54%) |
| Mar 01, 2019 | 49.75 | 49.75 | 50.03 | 250 | +0.28(+0.56%) | |
| Feb 28, 2019 | 49.75 | 49.75 | 49.75 | 20 | +0.00(+0.00%) | |
| Feb 26, 2019 | 49.75 | 49.75 | 49.75 | 0 | +1.05(+2.16%) | |
| Feb 25, 2019 | 48.70 | 48.70 | 48.70 | 2,000 | +0.00(+0.00%) | |
| Feb 22, 2019 | 48.82 | 48.82 | 48.70 | 48.70 | 1,400 | -0.27(-0.55%) |
| Feb 21, 2019 | 48.97 | 48.97 | 48.97 | 91 | +0.00(+0.00%) | |
| Feb 20, 2019 | 48.97 | 48.97 | 48.97 | 48.97 | 225 | +1.42(+2.99%) |
| Feb 19, 2019 | 47.55 | 47.55 | 47.55 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 47.55 | 47.55 | 47.55 | 47.55 | 300 | +0.08(+0.17%) |
| Feb 14, 2019 | 47.47 | 47.47 | 47.47 | 47.47 | 238 | +0.63(+1.35%) |
| Feb 08, 2019 | 46.84 | 46.84 | 46.84 | 0 | -0.66(-1.39%) | |
| Feb 07, 2019 | 47.75 | 47.75 | 47.50 | 47.50 | 433 | -0.90(-1.86%) |
| Feb 06, 2019 | 48.75 | 48.75 | 48.40 | 48.40 | 1,100 | -0.32(-0.66%) |
| Feb 05, 2019 | 47.94 | 48.72 | 47.94 | 48.72 | 500 | +1.77(+3.77%) |
| Feb 04, 2019 | 46.94 | 46.95 | 46.94 | 46.95 | 1,351 | +0.01(+0.02%) |
| Jan 31, 2019 | 46.94 | 46.94 | 46.94 | 0 | +0.00(+0.00%) | |
| Jan 29, 2019 | 46.94 | 46.94 | 46.94 | 0 | +0.00(+0.00%) | |
| Jan 28, 2019 | 46.94 | 46.94 | 46.94 | 46.94 | 187 | +0.79(+1.71%) |
| Jan 23, 2019 | 46.15 | 46.15 | 46.15 | 0 | -1.03(-2.18%) | |
| Jan 22, 2019 | 47.18 | 47.18 | 47.18 | 62 | +0.00(+0.00%) | |
| Jan 18, 2019 | 46.72 | 47.18 | 46.72 | 47.18 | 700 | +0.77(+1.66%) |
| Jan 17, 2019 | 46.41 | 46.41 | 46.41 | 94 | +0.00(+0.00%) | |
| Jan 16, 2019 | 46.45 | 46.45 | 46.41 | 46.41 | 513 | +1.32(+2.93%) |
| Jan 15, 2019 | 45.25 | 45.25 | 45.09 | 45.09 | 315 | -1.11(-2.40%) |
| Jan 14, 2019 | 46.20 | 46.20 | 46.20 | 46.20 | 176 | +1.05(+2.33%) |
| Jan 11, 2019 | 45.15 | 45.15 | 45.15 | 45.15 | 100 | +0.76(+1.72%) |
| Jan 09, 2019 | 44.39 | 44.39 | 44.39 | 0 | +4.29(+10.70%) | |
| Jan 08, 2019 | 40.10 | 40.10 | 40.10 | 69 | +0.00(+0.00%) | |
| Jan 07, 2019 | 40.10 | 40.10 | 40.10 | 164 | +0.00(+0.00%) | |
| Jan 03, 2019 | 40.10 | 40.10 | 40.10 | 0 | -0.85(-2.08%) | |
| Dec 31, 2018 | 40.95 | 40.95 | 40.95 | 0 | +0.10(+0.24%) | |
| Dec 28, 2018 | 41.10 | 41.10 | 40.85 | 40.85 | 700 | +0.82(+2.05%) |
| Dec 27, 2018 | 40.08 | 40.08 | 39.77 | 40.03 | 1,350 | +0.18(+0.45%) |
| Dec 26, 2018 | 39.85 | 39.85 | 39.85 | 39.85 | 599 | -1.15(-2.80%) |
| Dec 21, 2018 | 41.00 | 41.00 | 41.00 | 0 | +0.84(+2.09%) | |
| Dec 20, 2018 | 40.50 | 40.55 | 40.16 | 40.16 | 3,956 | -1.34(-3.23%) |
| Dec 19, 2018 | 41.90 | 41.90 | 41.50 | 41.50 | 2,515 | -0.13(-0.31%) |
| Dec 18, 2018 | 41.63 | 41.63 | 41.63 | 8 | +0.00(+0.00%) | |
| Dec 17, 2018 | 42.08 | 42.08 | 41.63 | 41.63 | 595 | -1.82(-4.19%) |
| Dec 13, 2018 | 43.45 | 43.45 | 43.45 | 0 | +0.33(+0.77%) | |
| Dec 12, 2018 | 43.12 | 43.12 | 43.12 | 43.12 | 115 | +0.77(+1.82%) |
| Dec 11, 2018 | 42.48 | 42.48 | 42.30 | 42.35 | 1,894 | +0.91(+2.20%) |
| Dec 10, 2018 | 41.80 | 41.80 | 41.44 | 41.44 | 326 | -1.56(-3.63%) |
| Dec 07, 2018 | 42.70 | 43.00 | 41.80 | 43.00 | 400 | +0.85(+2.03%) |
| Dec 06, 2018 | 42.15 | 42.15 | 42.15 | 42.15 | 242 | -3.16(-6.99%) |
| Dec 04, 2018 | 45.14 | 45.31 | 44.50 | 45.31 | 1,000 | -0.95(-2.05%) |
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.
