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 (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2010 | 76.80 | 76.80 | 76.80 | 0 | +1.80(+2.40%) | |
| Mar 25, 2010 | 75.00 | 75.00 | 75.00 | 75.00 | 0 | +1.05(+1.42%) |
| Mar 24, 2010 | 73.95 | 73.95 | 73.95 | 73.95 | 248 | -0.75(-1.00%) |
| Mar 19, 2010 | 74.70 | 74.70 | 74.70 | 74.70 | 0 | +2.90(+4.05%) |
| Mar 10, 2010 | 71.80 | 71.80 | 71.80 | 71.80 | 0 | +5.13(+7.69%) |
| Mar 01, 2010 | 66.67 | 66.67 | 66.67 | 66.67 | 0 | +2.42(+3.77%) |
| Feb 12, 2010 | 64.25 | 64.25 | 64.25 | 0 | -1.00(-1.53%) | |
| Feb 08, 2010 | 65.25 | 65.25 | 65.25 | 0 | -10.38(-13.72%) | |
| Jan 28, 2010 | 75.63 | 75.63 | 75.63 | 0 | +1.18(+1.58%) | |
| Jan 21, 2010 | 74.45 | 74.45 | 74.45 | 74.45 | 0 | -2.05(-2.68%) |
| Jan 20, 2010 | 76.55 | 76.55 | 76.50 | 76.50 | 348 | -3.25(-4.08%) |
| Jan 06, 2010 | 79.75 | 79.75 | 79.75 | 0 | +1.00(+1.27%) | |
| Jan 04, 2010 | 78.75 | 78.75 | 78.75 | 78.75 | 0 | +6.90(+9.60%) |
| Nov 23, 2009 | 71.85 | 71.85 | 71.85 | 0 | +0.00(+0.00%) | |
| Oct 20, 2009 | 71.85 | 71.85 | 71.85 | 0 | +4.25(+6.29%) | |
| Oct 06, 2009 | 67.60 | 67.60 | 67.60 | 0 | +1.90(+2.89%) | |
| Oct 05, 2009 | 65.70 | 65.70 | 65.70 | 65.70 | 300 | -2.15(-3.17%) |
| Sep 28, 2009 | 67.85 | 67.85 | 67.85 | 67.85 | 0 | -2.40(-3.42%) |
| Sep 22, 2009 | 70.25 | 70.25 | 70.25 | 0 | +1.10(+1.59%) | |
| Sep 08, 2009 | 69.15 | 69.15 | 69.15 | 0 | +1.95(+2.90%) | |
| Aug 31, 2009 | 67.20 | 67.20 | 67.20 | 0 | -0.10(-0.15%) | |
| Aug 26, 2009 | 67.30 | 67.30 | 67.30 | 67.30 | 110 | +5.00(+8.03%) |
| Aug 13, 2009 | 62.30 | 62.30 | 62.30 | 62.30 | 100 | +2.30(+3.83%) |
| Aug 12, 2009 | 59.40 | 60.00 | 59.40 | 60.00 | 961 | +0.75(+1.27%) |
| Aug 06, 2009 | 59.25 | 59.25 | 59.25 | 0 | -0.60(-1.00%) | |
| Aug 05, 2009 | 59.72 | 59.85 | 59.72 | 59.85 | 205 | -0.50(-0.83%) |
| Jul 31, 2009 | 60.35 | 60.35 | 60.35 | 0 | +3.15(+5.51%) | |
| Jul 29, 2009 | 57.20 | 57.20 | 57.20 | 0 | +5.60(+10.85%) | |
| Jul 17, 2009 | 51.60 | 51.60 | 51.60 | 0 | +1.35(+2.69%) | |
| Jul 16, 2009 | 50.25 | 50.25 | 50.25 | 50.25 | 524 | -2.45(-4.65%) |
| Jul 09, 2009 | 52.70 | 52.70 | 52.70 | 52.70 | 0 | -1.64(-3.01%) |
| Jul 06, 2009 | 54.34 | 54.34 | 54.34 | 0 | -0.75(-1.36%) | |
| Jun 23, 2009 | 55.09 | 55.09 | 55.09 | 55.09 | 0 | -1.91(-3.36%) |
| Jun 12, 2009 | 57.00 | 57.00 | 57.00 | 0 | +7.35(+14.80%) | |
| May 18, 2009 | 49.65 | 49.65 | 49.65 | 0 | +1.90(+3.98%) | |
| May 14, 2009 | 47.75 | 47.75 | 47.75 | 47.75 | 0 | -4.10(-7.91%) |
| May 08, 2009 | 51.85 | 51.85 | 51.85 | 51.85 | 0 | +0.15(+0.29%) |
| May 07, 2009 | 51.70 | 51.70 | 51.70 | 51.70 | 200 | -1.20(-2.27%) |
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.
