Advertisement
U.S. markets open in 2 hours 14 minutes
S&P Futures
4,569.50 +10.25 (+0.22%) Dow Futures
35,664.00 +176.00 (+0.50%) Nasdaq Futures
16,064.75 +41.00 (+0.26%) Russell 2000 Futures
1,808.10 +2.30 (+0.13%) Crude Oil
78.39 +0.53 (+0.68%) Gold
2,058.90 -8.20 (-0.40%)
Holcim Ltd (HCMLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 10:16AM EST
Advertisement
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| Nov 28, 2023 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| Nov 27, 2023 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| Nov 24, 2023 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| Nov 22, 2023 | 72.00 | 72.14 | 71.20 | 72.14 | 72.14 | 1,000 |
| Nov 21, 2023 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| Nov 20, 2023 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| Nov 17, 2023 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 200 |
| Nov 16, 2023 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| Nov 15, 2023 | 69.50 | 69.52 | 69.50 | 69.52 | 69.52 | 300 |
| Nov 14, 2023 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Nov 13, 2023 | 68.34 | 68.34 | 66.89 | 66.90 | 66.90 | 900 |
| Nov 10, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 09, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 08, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Nov 07, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 100 |
| Nov 06, 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Nov 03, 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Nov 02, 2023 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 1,600 |
| Nov 01, 2023 | 62.50 | 62.70 | 62.50 | 62.70 | 62.70 | 400 |
| Oct 31, 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 300 |
| Oct 30, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Oct 27, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Oct 26, 2023 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 100 |
| Oct 25, 2023 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| Oct 24, 2023 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | 1,700 |
| Oct 23, 2023 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | - |
| Oct 20, 2023 | 61.10 | 61.10 | 60.60 | 60.63 | 60.63 | 1,000 |
| Oct 19, 2023 | 62.85 | 62.85 | 62.09 | 62.09 | 62.09 | 300 |
| Oct 18, 2023 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| Oct 17, 2023 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| Oct 16, 2023 | 64.41 | 64.44 | 64.41 | 64.44 | 64.44 | 800 |
| Oct 13, 2023 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| Oct 12, 2023 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 200 |
| Oct 11, 2023 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| Oct 10, 2023 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| Oct 09, 2023 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | 300 |
| Oct 06, 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| Oct 05, 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 300 |
| Oct 04, 2023 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | - |
| Oct 03, 2023 | 61.12 | 62.00 | 61.12 | 61.12 | 61.12 | 22,200 |
| Oct 02, 2023 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| Sep 29, 2023 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| Sep 28, 2023 | 64.14 | 64.14 | 63.13 | 63.13 | 63.13 | 12,300 |
| Sep 27, 2023 | 63.90 | 63.90 | 63.50 | 63.50 | 63.50 | 10,700 |
| Sep 26, 2023 | 64.24 | 64.24 | 63.41 | 63.41 | 63.41 | 8,100 |
| Sep 25, 2023 | 63.83 | 64.91 | 62.55 | 63.06 | 63.06 | 2,100 |
| Sep 22, 2023 | 64.29 | 64.29 | 63.75 | 63.75 | 63.75 | 12,700 |
| Sep 21, 2023 | 65.23 | 65.23 | 64.49 | 64.49 | 64.49 | 1,100 |
| Sep 20, 2023 | 65.75 | 65.75 | 64.65 | 64.65 | 64.65 | 2,500 |
| Sep 19, 2023 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 400 |
| Sep 18, 2023 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Sep 15, 2023 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 1,000 |
| Sep 14, 2023 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 200 |
| Sep 13, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 300 |
| Sep 12, 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 200 |
| Sep 11, 2023 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Sep 08, 2023 | 63.70 | 63.70 | 63.35 | 63.35 | 63.35 | 1,300 |
| Sep 07, 2023 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 1,200 |
| Sep 06, 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Sep 05, 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | 200 |
| Sep 01, 2023 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Aug 31, 2023 | 65.85 | 66.89 | 65.01 | 65.01 | 65.01 | 900 |
| Aug 30, 2023 | 65.92 | 65.92 | 65.73 | 65.73 | 65.73 | 1,300 |
| Aug 29, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Aug 28, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1,000 |
| Aug 25, 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Aug 24, 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Aug 23, 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Aug 22, 2023 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Aug 21, 2023 | 65.45 | 65.45 | 64.70 | 64.70 | 64.70 | 300 |
| Aug 18, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Aug 17, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Aug 16, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4,400 |
| Aug 15, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3,700 |
| Aug 14, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1,800 |
| Aug 11, 2023 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 300 |
| Aug 10, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 500 |
| Aug 09, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Aug 08, 2023 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 300 |
| Aug 07, 2023 | 69.27 | 69.27 | 69.27 | 69.27 | 69.27 | 1,000 |
| Aug 04, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 100 |
| Aug 03, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 500 |
| Aug 02, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Aug 01, 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 100 |
| Jul 31, 2023 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 100 |
| Jul 28, 2023 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 100 |
| Jul 27, 2023 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
| Jul 26, 2023 | 67.02 | 68.39 | 67.02 | 68.39 | 68.39 | 500 |
| Jul 25, 2023 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | 200 |
| Jul 24, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jul 21, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jul 20, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 400 |
| Jul 19, 2023 | 67.30 | 68.40 | 67.30 | 68.40 | 68.40 | 600 |
| Jul 18, 2023 | 66.70 | 66.71 | 66.70 | 66.71 | 66.71 | 1,200 |
| Jul 17, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 400 |
| Jul 14, 2023 | 69.78 | 69.78 | 69.65 | 69.65 | 69.65 | 400 |
| Jul 13, 2023 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | 3,000 |
| Jul 12, 2023 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 300 |
| Jul 11, 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.