Financial News
Holcim Ltd (OP: HCMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2022 | 44.06 | 0 | +0.11(+0.25%) | |||
| Oct 28, 2022 | 46.30 | 46.30 | 43.95 | 43.95 | 310 | +0.40(+0.91%) |
| Oct 27, 2022 | 44.51 | 44.51 | 43.55 | 43.55 | 2,744 | +1.55(+3.70%) |
| Oct 25, 2022 | 42.00 | 55 | +0.95(+2.31%) | |||
| Oct 24, 2022 | 41.05 | 41.25 | 41.05 | 41.05 | 1,928 | +0.40(+0.98%) |
| Oct 21, 2022 | 40.65 | 40.65 | 40.65 | 40.65 | 325 | -0.25(-0.61%) |
| Oct 17, 2022 | 40.90 | 4,902 | +0.35(+0.86%) | |||
| Oct 14, 2022 | 40.55 | 40.55 | 40.55 | 40.55 | 100 | -0.05(-0.12%) |
| Oct 07, 2022 | 40.60 | 35 | -0.90(-2.17%) | |||
| Oct 06, 2022 | 41.50 | 41.50 | 41.50 | 41.50 | 300 | -0.67(-1.59%) |
| Sep 30, 2022 | 42.17 | 28 | +1.41(+3.46%) | |||
| Sep 27, 2022 | 40.76 | 32 | -0.34(-0.83%) | |||
| Sep 26, 2022 | 41.42 | 41.42 | 41.10 | 41.10 | 549 | -2.60(-5.95%) |
| Sep 22, 2022 | 43.70 | 80 | -0.49(-1.11%) | |||
| Sep 20, 2022 | 44.19 | 0 | -1.41(-3.09%) | |||
| Sep 16, 2022 | 45.60 | 0 | -1.20(-2.56%) | |||
| Sep 14, 2022 | 46.80 | 0 | -0.17(-0.36%) | |||
| Sep 13, 2022 | 46.97 | 46.97 | 46.97 | 46.97 | 500 | -0.03(-0.06%) |
| Sep 09, 2022 | 47.00 | 0 | +0.81(+1.75%) | |||
| Sep 08, 2022 | 46.19 | 46.19 | 46.19 | 46.19 | 1,279 | +2.04(+4.62%) |
| Sep 07, 2022 | 44.15 | 44.15 | 44.15 | 44.15 | 175 | -0.62(-1.38%) |
| Sep 01, 2022 | 44.77 | 0 | +0.68(+1.54%) | |||
| Aug 31, 2022 | 43.75 | 44.09 | 43.75 | 44.09 | 669 | +0.33(+0.75%) |
| Aug 29, 2022 | 43.76 | 0 | -1.29(-2.86%) | |||
| Aug 26, 2022 | 45.05 | 45.05 | 45.05 | 45.05 | 100 | +1.04(+2.36%) |
| Aug 25, 2022 | 44.75 | 44.75 | 43.69 | 44.01 | 2,000 | -0.49(-1.10%) |
| Aug 24, 2022 | 44.05 | 44.50 | 44.05 | 44.50 | 415 | -4.25(-8.72%) |
| Aug 17, 2022 | 48.75 | 135 | +0.00(+0.00%) | |||
| Aug 16, 2022 | 48.75 | 48.75 | 48.75 | 48.75 | 6,291 | +0.41(+0.85%) |
| Aug 15, 2022 | 47.69 | 48.34 | 47.69 | 48.34 | 1,882 | -0.41(-0.84%) |
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.
