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 (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 11, 2013 | 74.00 | 74.00 | 74.00 | 0 | -1.50(-1.99%) | |
| Oct 30, 2013 | 75.50 | 75.50 | 75.50 | 0 | +2.35(+3.21%) | |
| Oct 21, 2013 | 73.15 | 73.15 | 73.15 | 0 | +0.75(+1.04%) | |
| Oct 18, 2013 | 72.40 | 72.40 | 72.40 | 72.40 | 100 | +1.37(+1.93%) |
| Oct 17, 2013 | 71.40 | 72.00 | 71.03 | 71.03 | 1,480 | +0.31(+0.44%) |
| Oct 16, 2013 | 70.72 | 70.72 | 70.72 | 70.72 | 1,900 | -0.53(-0.74%) |
| Oct 15, 2013 | 71.25 | 71.25 | 71.25 | 71.25 | 100 | -1.75(-2.40%) |
| Oct 08, 2013 | 73.00 | 73.00 | 73.00 | 0 | -2.00(-2.67%) | |
| Oct 01, 2013 | 75.00 | 75.00 | 75.00 | 0 | -1.25(-1.64%) | |
| Sep 25, 2013 | 76.25 | 76.25 | 76.25 | 0 | +3.77(+5.20%) | |
| Sep 16, 2013 | 72.48 | 72.48 | 72.48 | 0 | +0.48(+0.67%) | |
| Sep 13, 2013 | 72.00 | 72.00 | 72.00 | 72.00 | 150 | -0.76(-1.04%) |
| Sep 11, 2013 | 72.76 | 72.76 | 72.76 | 0 | +0.46(+0.63%) | |
| Sep 10, 2013 | 72.30 | 72.30 | 72.30 | 72.30 | 250 | +0.40(+0.56%) |
| Aug 26, 2013 | 71.90 | 71.90 | 71.90 | 0 | -3.80(-5.02%) | |
| Aug 16, 2013 | 75.70 | 75.70 | 75.70 | 0 | +1.00(+1.34%) | |
| Aug 12, 2013 | 74.70 | 74.70 | 74.70 | 0 | +1.70(+2.33%) | |
| Aug 02, 2013 | 73.00 | 73.00 | 73.00 | 0 | +0.00(+0.00%) | |
| Jul 26, 2013 | 73.00 | 73.00 | 73.00 | 0 | +0.38(+0.52%) | |
| Jul 24, 2013 | 72.62 | 72.62 | 72.62 | 0 | +1.88(+2.65%) | |
| Jul 22, 2013 | 70.74 | 70.74 | 70.74 | 70.74 | 0 | +1.90(+2.75%) |
| Jul 01, 2013 | 68.85 | 68.85 | 68.85 | 0 | -1.10(-1.58%) | |
| Jun 25, 2013 | 69.95 | 69.95 | 69.95 | 69.95 | 0 | +1.15(+1.67%) |
| Jun 24, 2013 | 68.80 | 68.80 | 68.80 | 68.80 | 150 | -2.70(-3.78%) |
| Jun 20, 2013 | 71.50 | 71.50 | 71.50 | 71.50 | 0 | -6.05(-7.80%) |
| Jun 10, 2013 | 77.55 | 77.55 | 77.55 | 0 | +0.40(+0.52%) | |
| Jun 07, 2013 | 77.15 | 77.15 | 77.15 | 77.15 | 1,816 | -1.35(-1.72%) |
| May 23, 2013 | 78.50 | 78.50 | 78.50 | 0 | -2.22(-2.75%) | |
| May 22, 2013 | 80.72 | 80.72 | 80.72 | 80.72 | 110 | +0.47(+0.58%) |
| May 13, 2013 | 80.25 | 80.25 | 80.25 | 0 | -0.10(-0.12%) | |
| May 10, 2013 | 80.35 | 80.35 | 80.35 | 80.35 | 1,000 | +3.10(+4.01%) |
| Apr 30, 2013 | 77.25 | 77.25 | 77.25 | 0 | -1.15(-1.47%) | |
| Apr 12, 2013 | 78.40 | 78.40 | 78.40 | 0 | +0.00(+0.00%) | |
| Apr 04, 2013 | 78.40 | 78.40 | 78.40 | 0 | -1.75(-2.18%) | |
| Mar 28, 2013 | 80.15 | 80.15 | 80.15 | 0 | +1.25(+1.58%) | |
| Mar 22, 2013 | 78.90 | 78.90 | 78.90 | 0 | -3.25(-3.96%) | |
| Mar 20, 2013 | 82.15 | 82.15 | 82.15 | 0 | +1.00(+1.23%) | |
| Mar 18, 2013 | 81.15 | 81.15 | 81.15 | 0 | -1.60(-1.93%) | |
| Mar 15, 2013 | 82.75 | 82.75 | 82.75 | 82.75 | 600 | +2.55(+3.18%) |
| Mar 01, 2013 | 80.20 | 80.20 | 80.20 | 0 | +0.95(+1.20%) | |
| Feb 25, 2013 | 79.25 | 79.25 | 79.25 | 79.25 | 0 | +0.80(+1.02%) |
| Feb 13, 2013 | 78.45 | 78.45 | 78.45 | 78.45 | 0 | +1.70(+2.21%) |
| Feb 12, 2013 | 76.75 | 76.75 | 76.75 | 76.75 | 170 | -1.75(-2.23%) |
| Feb 06, 2013 | 78.50 | 78.50 | 78.50 | 1,690 | -0.50(-0.64%) | |
| Feb 01, 2013 | 79.00 | 79.00 | 79.00 | 0 | +3.15(+4.16%) | |
| Jan 24, 2013 | 75.85 | 75.85 | 75.85 | 0 | +0.45(+0.60%) | |
| Jan 23, 2013 | 75.40 | 75.40 | 75.40 | 75.40 | 100 | +0.75(+1.00%) |
| Jan 22, 2013 | 75.05 | 75.05 | 74.65 | 74.65 | 321 | +2.09(+2.88%) |
| Jan 12, 2013 | 72.56 | 72.56 | 72.56 | 0 | +0.00(+0.00%) | |
| Jan 11, 2013 | 72.56 | 72.56 | 72.56 | 72.56 | 375 | -1.19(-1.61%) |
| Jan 09, 2013 | 73.75 | 73.75 | 73.75 | 0 | -0.90(-1.21%) | |
| Jan 04, 2013 | 74.65 | 74.65 | 74.65 | 0 | +0.65(+0.88%) |
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.
