Financial News
Holcim Ltd (OP: HCMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 22, 2023 | 65.49 | 0 | -1.73(-2.57%) | |||
| Jun 21, 2023 | 66.47 | 67.22 | 66.47 | 67.22 | 557 | +1.28(+1.94%) |
| Jun 20, 2023 | 65.94 | 65.94 | 64.30 | 65.94 | 310 | -0.60(-0.90%) |
| Jun 15, 2023 | 66.54 | 40 | +0.41(+0.62%) | |||
| Jun 14, 2023 | 66.13 | 66.13 | 66.13 | 66.13 | 834 | +0.83(+1.27%) |
| Jun 13, 2023 | 65.30 | 65.65 | 65.30 | 65.30 | 1,829 | +1.11(+1.73%) |
| Jun 12, 2023 | 63.30 | 64.19 | 63.30 | 64.19 | 960 | +0.64(+1.01%) |
| Jun 09, 2023 | 63.59 | 63.59 | 63.55 | 63.55 | 661 | -0.70(-1.09%) |
| Jun 08, 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 248 | +0.93(+1.47%) |
| Jun 06, 2023 | 63.32 | 20 | +0.86(+1.38%) | |||
| Jun 05, 2023 | 63.76 | 63.76 | 62.46 | 62.46 | 240 | +0.18(+0.29%) |
| Jun 02, 2023 | 62.28 | 62.28 | 62.28 | 62.28 | 1,630 | +1.21(+1.98%) |
| May 31, 2023 | 61.07 | 80 | -1.31(-2.10%) | |||
| May 26, 2023 | 62.38 | 1 | -2.06(-3.20%) | |||
| May 23, 2023 | 64.44 | 75 | -1.09(-1.67%) | |||
| May 22, 2023 | 65.53 | 65.53 | 65.53 | 65.53 | 116 | +0.53(+0.82%) |
| May 19, 2023 | 65.05 | 65.05 | 65.00 | 65.00 | 1,882 | +0.43(+0.67%) |
| May 18, 2023 | 64.57 | 64.57 | 64.57 | 64.57 | 845 | -0.24(-0.37%) |
| May 10, 2023 | 64.81 | 6 | -1.79(-2.68%) | |||
| May 04, 2023 | 66.60 | 26 | +0.95(+1.44%) | |||
| May 02, 2023 | 65.65 | 0 | -0.35(-0.53%) | |||
| May 01, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 3,288 | +0.50(+0.76%) |
| Apr 26, 2023 | 65.50 | 0 | -0.94(-1.42%) | |||
| Apr 25, 2023 | 66.44 | 66.44 | 66.44 | 66.44 | 200 | -0.09(-0.13%) |
| Apr 24, 2023 | 66.66 | 67.11 | 66.53 | 66.53 | 6,852 | +0.72(+1.09%) |
| Apr 21, 2023 | 65.77 | 65.81 | 65.77 | 65.81 | 580 | +1.81(+2.84%) |
| Apr 20, 2023 | 65.33 | 65.33 | 64.00 | 64.00 | 1,101 | -0.13(-0.20%) |
| Apr 19, 2023 | 63.65 | 65.03 | 63.65 | 64.13 | 1,077 | -0.68(-1.05%) |
| Apr 17, 2023 | 64.81 | 795 | +0.14(+0.22%) | |||
| Apr 14, 2023 | 64.67 | 64.67 | 64.67 | 64.67 | 151 | +0.25(+0.39%) |
| Apr 12, 2023 | 64.42 | 2 | +2.86(+4.64%) | |||
| Apr 11, 2023 | 61.56 | 61.56 | 61.56 | 61.56 | 1,002 | +0.24(+0.39%) |
| Apr 06, 2023 | 61.32 | 0 | +0.41(+0.67%) | |||
| Apr 05, 2023 | 60.91 | 60.91 | 60.91 | 60.91 | 101 | -4.75(-7.23%) |
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.
