Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Holcim Ltd ADR
(OP:
HCMLY
)
17.50
+0.24 (+1.39%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
8.210
8.270
8.190
8.190
71,300
+0.01(+0.12%)
May 28, 2020
8.230
8.264
8.180
8.180
84,584
+0.11(+1.36%)
May 27, 2020
8.140
8.140
8.010
8.070
76,757
+0.15(+1.89%)
May 26, 2020
7.910
7.940
7.890
7.920
43,800
+0.36(+4.76%)
May 22, 2020
7.540
7.560
7.490
7.560
20,900
-0.08(-0.98%)
May 21, 2020
7.490
7.694
7.490
7.635
40,469
-0.07(-0.84%)
May 20, 2020
7.650
7.720
7.650
7.700
51,323
+0.07(+0.97%)
May 19, 2020
7.610
7.730
7.570
7.626
202,533
-0.04(-0.57%)
May 18, 2020
7.540
7.730
7.480
7.670
63,747
+0.38(+5.14%)
May 15, 2020
7.280
7.330
7.150
7.295
36,300
-0.42(-5.38%)
May 14, 2020
7.660
7.710
7.530
7.710
31,675
-0.01(-0.16%)
May 13, 2020
7.890
7.890
7.700
7.722
80,527
-0.10(-1.25%)
May 12, 2020
7.910
8.060
7.780
7.820
55,563
-0.16(-2.01%)
May 11, 2020
7.950
8.020
7.910
7.980
93,009
-0.13(-1.66%)
May 08, 2020
8.100
8.160
8.090
8.115
20,700
+0.17(+2.20%)
May 07, 2020
7.910
8.090
7.900
7.940
77,049
+0.15(+1.93%)
May 06, 2020
7.815
7.910
7.770
7.790
12,087
+0.04(+0.52%)
May 05, 2020
7.880
7.900
7.730
7.750
41,952
-0.14(-1.77%)
May 04, 2020
7.860
7.930
7.780
7.890
70,818
-0.26(-3.19%)
May 01, 2020
8.205
8.260
8.030
8.150
35,400
-0.05(-0.61%)
Apr 30, 2020
8.190
8.300
8.100
8.200
47,721
-0.16(-1.91%)
Apr 29, 2020
8.377
8.377
8.250
8.360
24,115
+0.43(+5.40%)
Apr 28, 2020
7.955
7.960
7.880
7.932
191,450
+0.26(+3.42%)
Apr 27, 2020
7.550
7.700
7.550
7.670
58,233
+0.23(+3.09%)
Apr 24, 2020
7.400
7.450
7.330
7.440
31,700
+0.06(+0.81%)
Apr 23, 2020
7.440
7.567
7.364
7.380
54,501
-0.04(-0.54%)
Apr 22, 2020
7.480
7.500
7.350
7.420
171,062
+0.06(+0.82%)
Apr 21, 2020
7.360
7.430
7.310
7.360
250,114
-0.16(-2.13%)
Apr 20, 2020
7.433
7.580
7.433
7.520
76,486
-0.12(-1.57%)
Apr 17, 2020
7.619
7.670
7.559
7.640
121,000
+0.34(+4.66%)
Apr 16, 2020
7.370
7.370
7.250
7.300
92,158
-0.04(-0.54%)
Apr 15, 2020
7.350
7.370
7.280
7.340
67,748
-0.33(-4.30%)
Apr 14, 2020
7.750
7.870
7.650
7.670
380,754
-0.05(-0.62%)
Apr 13, 2020
7.930
7.930
7.640
7.718
41,886
-0.00(-0.03%)
Apr 09, 2020
7.695
7.810
7.695
7.720
91,200
+0.19(+2.52%)
Apr 08, 2020
7.510
7.530
7.410
7.530
90,770
-0.04(-0.53%)
Apr 07, 2020
7.770
7.792
7.550
7.570
165,456
+0.17(+2.30%)
Apr 06, 2020
7.360
7.438
7.360
7.400
188,681
+0.46(+6.63%)
Apr 03, 2020
7.030
7.030
6.810
6.940
86,600
-0.14(-1.98%)
Apr 02, 2020
6.990
7.150
6.890
7.080
87,191
+0.03(+0.43%)
Apr 01, 2020
7.040
7.130
7.010
7.050
51,685
-0.16(-2.22%)
Mar 31, 2020
7.205
7.322
7.170
7.210
123,614
+0.13(+1.84%)
Mar 30, 2020
6.920
7.120
6.860
7.080
171,537
+0.01(+0.14%)
Mar 27, 2020
7.070
7.290
7.030
7.070
104,800
-0.39(-5.23%)
Mar 26, 2020
7.020
7.520
7.020
7.460
70,190
+0.44(+6.27%)
Mar 25, 2020
6.870
7.110
6.684
7.020
52,051
+0.17(+2.48%)
Mar 24, 2020
6.689
6.920
6.595
6.850
157,002
+0.82(+13.60%)
Mar 23, 2020
6.200
6.270
5.930
6.030
108,629
-0.29(-4.66%)
Mar 20, 2020
6.480
6.830
6.062
6.325
95,100
+0.24(+3.86%)
Mar 19, 2020
5.895
6.380
5.850
6.090
107,533
+0.22(+3.75%)
Mar 18, 2020
5.820
6.040
5.750
5.870
116,589
-0.67(-10.24%)
Mar 17, 2020
6.200
6.700
6.130
6.540
156,850
+0.11(+1.71%)
Mar 16, 2020
6.120
6.758
6.100
6.430
193,086
-0.90(-12.28%)
Mar 13, 2020
7.600
7.600
7.050
7.330
123,300
+0.07(+0.96%)
Mar 12, 2020
7.627
7.630
7.078
7.260
185,571
-1.12(-13.37%)
Mar 11, 2020
8.540
8.560
8.310
8.380
82,824
-0.40(-4.56%)
Mar 10, 2020
8.990
9.010
8.620
8.780
143,042
+0.24(+2.81%)
Mar 09, 2020
8.680
8.900
8.480
8.540
130,956
-0.83(-8.82%)
Mar 06, 2020
9.350
9.560
9.300
9.366
65,600
-0.17(-1.82%)
Mar 05, 2020
9.540
9.617
9.500
9.540
254,264
-0.23(-2.39%)
Mar 04, 2020
9.690
9.790
9.634
9.774
62,633
+0.30(+3.21%)
Mar 03, 2020
9.630
9.820
9.430
9.470
139,049
-0.03(-0.32%)
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
.