Home

Holcim Ltd ADR (HCMLY)

17.38
+0.33 (1.94%)
OP · Last Trade: Oct 24th, 2:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Holcim Ltd ADR (HCMLY)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202517.0517.1016.9717.05159,01217.05
10/22/202517.0517.1317.0217.0967,85817.09
10/21/202516.7516.9616.5416.8678,29416.86
10/20/202516.9816.9916.7716.8872,97216.88
10/17/202516.7216.7316.3816.6786,68616.67
10/16/202516.7016.8516.6216.79120,20916.79
10/15/202516.7516.7816.6016.72160,24816.72
10/14/202516.7717.0116.5216.92144,98116.92
10/13/202516.4516.5016.3616.49152,47716.49
10/10/202516.4916.5116.2616.3591,31216.35
10/09/202516.6316.6316.3416.40146,85716.40
10/08/202516.2016.2616.0516.2487,18416.24
10/07/202516.2716.3116.1816.2393,56516.23
10/06/202516.3016.3716.2716.30132,69116.30
10/03/202516.3916.4516.2916.3493,68116.34
10/02/202516.7516.8116.6916.79120,02516.79
10/01/202516.8616.8916.5116.84167,58116.84
9/30/202516.7916.9516.6816.95262,34716.95
9/29/202516.6116.7016.5816.66154,07116.66
9/26/202516.7816.8916.7016.89164,31616.89
9/25/202516.4516.6316.3616.63267,92016.63
9/24/202517.0717.0816.9216.92130,18016.92
9/23/202517.1117.2017.1017.15152,32317.15
9/22/202517.3317.3717.2117.36112,64017.36
9/19/202517.3417.3517.1317.35127,43817.35
9/18/202517.2317.3317.2017.25101,96517.25
9/17/202517.2417.4017.1417.2491,65917.24
9/16/202517.2917.3217.0717.2679,61117.26
9/15/202517.2217.3017.1717.30103,30117.30
9/12/202517.4317.4617.3517.42105,00217.42
9/11/202517.4017.5117.2717.50185,41117.50
9/10/202516.8816.9516.5916.7963,50416.79
9/09/202516.9116.9116.6716.8196,32716.81
9/08/202516.9416.9716.8216.93229,34916.93
9/05/202516.7516.7716.4216.71124,62616.71
9/04/202516.3716.4816.3216.46180,77016.46
9/03/202516.1616.2216.1116.14164,39916.14
9/02/202516.2016.4016.1816.38156,36316.38
8/29/202516.6916.7316.6516.70135,87816.70
8/28/202516.5816.7116.5616.68313,87016.68
8/27/202516.4416.5316.3716.49114,15316.49
8/26/202516.4316.5716.3816.56249,31416.56
8/25/202516.6216.7016.4316.45293,41816.45
8/22/202516.4916.7216.4916.65221,74116.65
8/21/202516.4916.5516.4516.51142,68616.51
8/20/202516.5916.6616.4516.66139,27616.66
8/19/202516.7116.7316.6216.66607,83016.66
8/18/202516.5916.6516.4816.64282,22516.64
8/15/202516.7816.8116.6616.72103,98016.72
8/14/202516.6116.7516.5516.71149,41516.71
8/13/202516.8916.8916.7516.83100,13316.83
8/12/202516.6716.8016.6416.80271,84116.80
8/11/202516.6116.6216.2616.48293,78716.48
8/08/202516.7316.8216.7116.81280,83616.81
8/07/202516.7516.7516.5916.67213,62716.67
8/06/202516.5516.6016.4416.52202,54216.52
8/05/202516.1216.1515.9816.01326,29916.01
8/04/202515.5016.1015.5015.96284,38215.96
8/01/202515.1916.0515.1915.62317,36215.62
7/31/202515.1416.0815.1415.89528,45115.89
7/30/202515.9715.9815.7715.82244,00015.82
7/29/202516.0816.1215.9516.07315,76716.07
7/28/202516.1616.2415.9816.09244,57116.09
7/25/202527.1127.1526.6527.0369,55627.03
7/24/202526.9427.0926.5826.5856,12126.58