Financial News
Holcim Ltd (OP: HCMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2022 | 44.49 | 0 | +1.00(+2.30%) | |||
| Jul 27, 2022 | 43.49 | 43.49 | 43.49 | 43.49 | 100 | +2.38(+5.79%) |
| Jul 26, 2022 | 41.11 | 41.11 | 41.11 | 41.11 | 2,600 | -2.08(-4.82%) |
| Jul 22, 2022 | 43.19 | 0 | +0.19(+0.44%) | |||
| Jul 21, 2022 | 43.00 | 43.00 | 41.95 | 43.00 | 1,383 | +0.00(+0.00%) |
| Jul 19, 2022 | 43.00 | 0 | +0.95(+2.27%) | |||
| Jul 15, 2022 | 42.05 | 0 | +0.85(+2.06%) | |||
| Jul 11, 2022 | 41.20 | 0 | -1.15(-2.72%) | |||
| Jul 08, 2022 | 42.35 | 42.35 | 42.35 | 42.35 | 100 | +2.55(+6.41%) |
| Jul 06, 2022 | 39.80 | 0 | -0.89(-2.19%) | |||
| Jul 05, 2022 | 40.69 | 40.69 | 40.69 | 40.69 | 138 | -4.11(-9.17%) |
| Jun 27, 2022 | 44.80 | 70 | +0.60(+1.36%) | |||
| Jun 24, 2022 | 44.20 | 44.80 | 44.20 | 44.20 | 1,246 | -0.30(-0.67%) |
| Jun 22, 2022 | 44.50 | 21 | -2.84(-6.00%) | |||
| Jun 15, 2022 | 47.34 | 15 | +1.09(+2.36%) | |||
| Jun 14, 2022 | 46.25 | 46.25 | 46.25 | 46.25 | 100 | +0.55(+1.20%) |
| Jun 10, 2022 | 45.70 | 103 | -3.25(-6.64%) | |||
| Jun 09, 2022 | 48.95 | 48.95 | 48.95 | 48.95 | 340 | -0.61(-1.23%) |
| Jun 08, 2022 | 49.56 | 49.56 | 49.56 | 49.56 | 725 | -1.44(-2.82%) |
| Jun 06, 2022 | 51.00 | 20,065 | +1.09(+2.19%) | |||
| Jun 02, 2022 | 49.91 | 0 | +1.38(+2.85%) | |||
| Jun 01, 2022 | 49.50 | 49.50 | 48.52 | 48.52 | 350 | -1.38(-2.77%) |
| May 31, 2022 | 49.90 | 49.90 | 49.90 | 49.90 | 304 | +2.87(+6.10%) |
| May 20, 2022 | 47.03 | 50 | -0.67(-1.40%) | |||
| May 18, 2022 | 47.70 | 40 | -0.30(-0.62%) | |||
| May 17, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | +0.90(+1.91%) |
| May 16, 2022 | 47.10 | 47.10 | 47.10 | 47.10 | 1,000 | +0.00(+0.01%) |
| May 13, 2022 | 47.18 | 47.18 | 47.10 | 47.10 | 3,001 | +1.34(+2.92%) |
| May 10, 2022 | 45.76 | 0 | -2.67(-5.51%) | |||
| May 06, 2022 | 48.43 | 945 | -0.26(-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.
