Holcim Ltd (OP: HCMLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 13, 2024 | 86.65 | 50 | -3.21(-3.57%) | |||
| May 10, 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 264 | +2.95(+3.39%) |
| Apr 29, 2024 | 86.92 | 50 | +3.91(+4.70%) | |||
| Apr 25, 2024 | 83.01 | 30 | -1.94(-2.28%) | |||
| Apr 19, 2024 | 84.95 | 0 | -1.60(-1.85%) | |||
| Apr 18, 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 617 | +0.05(+0.06%) |
| Apr 17, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 584 | +0.80(+0.93%) |
| Apr 16, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 151 | -1.25(-1.44%) |
| Apr 15, 2024 | 86.95 | 86.95 | 86.95 | 86.95 | 272 | +0.20(+0.23%) |
| Apr 10, 2024 | 86.75 | 53 | -1.95(-2.20%) | |||
| Apr 09, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 237 | +0.03(+0.04%) |
| Apr 08, 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 150 | -0.33(-0.37%) |
| Apr 04, 2024 | 89.00 | 88 | -0.60(-0.67%) | |||
| Apr 03, 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 821 | -0.02(-0.02%) |
| Mar 28, 2024 | 89.62 | 73 | -0.26(-0.29%) | |||
| Mar 27, 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 150 | +0.77(+0.86%) |
| Mar 26, 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 8,637 | -2.47(-2.70%) |
| Mar 25, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 194 | +1.50(+1.66%) |
| Mar 21, 2024 | 90.08 | 91 | +3.03(+3.49%) | |||
| Mar 20, 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 147 | -0.42(-0.49%) |
| Mar 18, 2024 | 87.47 | 52 | +0.72(+0.84%) | |||
| Mar 12, 2024 | 86.75 | 2 | -0.15(-0.17%) | |||
| Mar 08, 2024 | 86.90 | 98 | +1.61(+1.88%) | |||
| Mar 07, 2024 | 85.07 | 85.29 | 84.95 | 85.29 | 8,610 | +1.14(+1.36%) |
| Mar 05, 2024 | 84.15 | 0 | -0.40(-0.47%) | |||
| Mar 04, 2024 | 84.58 | 84.58 | 84.55 | 84.55 | 310 | +2.73(+3.34%) |
| Feb 29, 2024 | 81.82 | 94 | +1.87(+2.34%) | |||
| Feb 28, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 1,240 | +0.40(+0.50%) |
| Feb 27, 2024 | 81.28 | 81.46 | 79.55 | 79.55 | 1,190 | -1.10(-1.36%) |
| Feb 26, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 708 | +1.30(+1.64%) |
| Feb 23, 2024 | 78.70 | 79.35 | 78.70 | 79.35 | 430 | +2.20(+2.85%) |
| Feb 21, 2024 | 77.15 | 125 | +0.27(+0.35%) | |||
| Feb 15, 2024 | 76.88 | 16 | +0.53(+0.69%) | |||
| Feb 14, 2024 | 76.35 | 76.35 | 76.35 | 76.35 | 289 | +3.60(+4.95%) |
| Feb 13, 2024 | 74.19 | 74.19 | 72.75 | 72.75 | 1,845 | -3.85(-5.03%) |
| Feb 12, 2024 | 75.00 | 76.60 | 75.00 | 76.60 | 608 | +2.65(+3.58%) |
| Feb 08, 2024 | 73.95 | 7 | -2.55(-3.33%) | |||
| Feb 07, 2024 | 76.50 | 77.02 | 74.60 | 76.50 | 1,750 | +0.02(+0.03%) |
| Feb 05, 2024 | 76.48 | 65 | +0.03(+0.03%) | |||
| Feb 02, 2024 | 76.53 | 76.53 | 74.25 | 76.45 | 2,606 | -0.41(-0.53%) |
| Feb 01, 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 165 | -0.46(-0.59%) |
| Jan 31, 2024 | 78.25 | 78.25 | 77.32 | 77.32 | 6,707 | -1.58(-2.01%) |
| Jan 30, 2024 | 78.26 | 78.90 | 78.26 | 78.90 | 947 | -0.20(-0.25%) |
| Jan 29, 2024 | 77.80 | 79.10 | 77.52 | 79.10 | 6,016 | +6.02(+8.24%) |
| Jan 25, 2024 | 73.08 | 2,665 | +0.34(+0.46%) | |||
| Jan 24, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 3,460 | -1.16(-1.56%) |
| Jan 22, 2024 | 73.90 | 1,725 | -2.35(-3.08%) | |||
| Jan 12, 2024 | 76.25 | 7,095 | -2.12(-2.71%) | |||
| Dec 29, 2023 | 78.38 | 0 | -0.50(-0.64%) | |||
| Dec 28, 2023 | 78.88 | 78.88 | 78.88 | 78.88 | 3,050 | -0.75(-0.94%) |
| Dec 27, 2023 | 79.63 | 79.63 | 79.63 | 79.63 | 160 | +3.18(+4.16%) |
| Dec 21, 2023 | 76.45 | 0 | +0.27(+0.35%) | |||
| Dec 18, 2023 | 76.18 | 1,800 | -1.07(-1.39%) | |||
| Dec 15, 2023 | 77.25 | 77.25 | 77.25 | 77.25 | 1,065 | +3.10(+4.18%) |
| Dec 11, 2023 | 74.15 | 0 | +1.40(+1.92%) | |||
| Nov 30, 2023 | 72.75 | 0 | +0.61(+0.85%) | |||
| Nov 22, 2023 | 72.14 | 0 | +2.01(+2.87%) | |||
| Nov 17, 2023 | 70.13 | 0 | +0.61(+0.88%) | |||
| Nov 15, 2023 | 69.52 | 13 | +2.62(+3.92%) | |||
| Nov 13, 2023 | 66.90 | 13 | +1.90(+2.92%) | |||
| Nov 07, 2023 | 65.00 | 97 | +2.30(+3.67%) | |||
| Nov 01, 2023 | 62.70 | 4 | +1.70(+2.79%) | |||
| Oct 31, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 310 | -1.50(-2.40%) |
| Oct 26, 2023 | 62.50 | 25 | +1.87(+3.08%) | |||
| Oct 20, 2023 | 60.63 | 0 | -1.46(-2.35%) | |||
| Oct 19, 2023 | 62.09 | 62.85 | 62.09 | 62.09 | 313 | -2.35(-3.65%) |
| Oct 16, 2023 | 64.44 | 47 | +0.01(+0.02%) | |||
| Oct 12, 2023 | 64.43 | 0 | +2.47(+3.98%) | |||
| Oct 09, 2023 | 61.97 | 0 | +0.65(+1.06%) | |||
| Oct 05, 2023 | 61.31 | 0 | +0.19(+0.31%) | |||
| Oct 03, 2023 | 61.12 | 20 | -2.01(-3.18%) | |||
| Sep 28, 2023 | 63.13 | 15 | -0.37(-0.58%) | |||
| Sep 27, 2023 | 63.90 | 63.90 | 63.50 | 63.50 | 10,740 | +0.09(+0.14%) |
| Sep 26, 2023 | 64.24 | 64.24 | 63.41 | 63.41 | 8,106 | +0.35(+0.55%) |
| Sep 25, 2023 | 63.83 | 64.91 | 62.55 | 63.06 | 2,100 | -0.69(-1.08%) |
| Sep 22, 2023 | 64.29 | 64.29 | 63.75 | 63.75 | 12,693 | -0.74(-1.15%) |
| Sep 21, 2023 | 65.23 | 65.23 | 64.49 | 64.49 | 1,070 | -0.16(-0.25%) |
| Sep 20, 2023 | 65.75 | 65.75 | 64.65 | 64.65 | 2,520 | -0.43(-0.67%) |
| Sep 19, 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 422 | -0.17(-0.25%) |
| Sep 15, 2023 | 65.25 | 38 | +0.91(+1.41%) | |||
| Sep 14, 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 200 | +0.84(+1.32%) |
| Sep 13, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 300 | -0.90(-1.40%) |
| Sep 12, 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 237 | +1.05(+1.66%) |
| Sep 08, 2023 | 63.35 | 80 | -0.98(-1.52%) | |||
| Sep 07, 2023 | 64.33 | 64.33 | 64.33 | 64.33 | 1,200 | -0.37(-0.57%) |
| Sep 05, 2023 | 64.70 | 5 | -0.31(-0.48%) | |||
| Aug 31, 2023 | 65.01 | 165 | -0.72(-1.09%) | |||
| Aug 30, 2023 | 65.92 | 65.92 | 65.73 | 65.73 | 1,305 | +0.23(+0.35%) |
| Aug 28, 2023 | 65.50 | 143 | +0.80(+1.24%) | |||
| Aug 21, 2023 | 64.70 | 0 | -3.30(-4.85%) | |||
| Aug 16, 2023 | 68.00 | 9 | +0.00(+0.00%) | |||
| Aug 14, 2023 | 68.00 | 3,719 | -0.32(-0.47%) | |||
| Aug 11, 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 285 | -0.28(-0.40%) |
| Aug 08, 2023 | 68.60 | 509 | -0.67(-0.97%) | |||
| Aug 07, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 1,000 | -0.33(-0.47%) |
| Aug 04, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 100 | +0.60(+0.87%) |
| Aug 03, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 480 | +0.00(+0.01%) |
| Aug 01, 2023 | 69.00 | 0 | +0.61(+0.89%) | |||
| Jul 26, 2023 | 68.39 | 46 | -0.13(-0.19%) | |||
| Jul 25, 2023 | 68.52 | 68.52 | 68.52 | 68.52 | 201 | +0.52(+0.76%) |
| Jul 20, 2023 | 68.00 | 13 | -0.40(-0.58%) | |||
| Jul 19, 2023 | 67.30 | 68.40 | 67.30 | 68.40 | 550 | +1.69(+2.53%) |
| Jul 18, 2023 | 66.70 | 66.71 | 66.70 | 66.71 | 1,186 | -1.29(-1.90%) |
| Jul 17, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 392 | -1.65(-2.37%) |
| Jul 14, 2023 | 69.78 | 69.78 | 69.65 | 69.65 | 350 | +1.40(+2.05%) |
| Jul 13, 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 2,988 | +2.45(+3.72%) |
| Jul 12, 2023 | 65.80 | 65.80 | 65.80 | 65.80 | 251 | +1.40(+2.17%) |
| Jul 06, 2023 | 64.40 | 1,140 | -1.09(-1.66%) | |||
| 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%) |
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.