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%) |
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.
