Financial News
Holcim Ltd (OP: HCMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
