Financial News
Holcim Ltd (OP: HCMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 13, 2015 | 54.50 | 54.50 | 54.50 | 54.50 | 100 | -3.75(-6.44%) |
| 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%) |
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.
