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