Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Holcim Ltd (HCMLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
43.700.00 (0.00%)
At close: 10:09AM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202243.7043.7043.7043.7043.70-
Sep 22, 202243.7043.7043.7043.7043.706,300
Sep 21, 202244.1944.1944.1944.1944.19-
Sep 20, 202245.1045.1044.1944.1944.193,000
Sep 19, 202245.6045.6045.6045.6045.60-
Sep 16, 202245.6045.6045.6045.6045.60300
Sep 15, 202246.8046.8046.8046.8046.80-
Sep 14, 202246.8046.8046.8046.8046.80100
Sep 13, 202246.9746.9746.9746.9746.97500
Sep 12, 202247.0047.0047.0047.0047.00-
Sep 09, 202247.0047.0047.0047.0047.00600
Sep 08, 202246.1946.1946.1946.1946.191,300
Sep 07, 202244.1544.1544.1544.1544.15200
Sep 06, 202244.7744.7744.7744.7744.77-
Sep 02, 202244.7744.7744.7744.7744.77-
Sep 01, 202244.7744.7744.7744.7744.77100
Aug 31, 202243.7544.0943.7544.0944.09700
Aug 30, 202243.7643.7643.7643.7643.76-
Aug 29, 202243.7643.7643.7643.7643.76400
Aug 26, 202245.0545.0545.0545.0545.05100
Aug 25, 202244.7544.7543.6944.0144.012,000
Aug 24, 202244.0544.5044.0544.5044.50400
Aug 23, 202248.7548.7548.7548.7548.75-
Aug 22, 202248.7548.7548.7548.7548.75-
Aug 19, 202248.7548.7548.7548.7548.75-
Aug 18, 202248.7548.7548.7548.7548.75-
Aug 17, 202248.7548.7548.7548.7548.75500
Aug 16, 202248.7548.7548.7548.7548.756,300
Aug 15, 202247.6948.3447.6948.3448.341,900
Aug 12, 202248.7548.7548.7548.7548.75500
Aug 11, 202244.4944.4944.4944.4944.49-
Aug 10, 202244.4944.4944.4944.4944.493,300
Aug 09, 202244.4944.4944.4944.4944.49-
Aug 08, 202244.4944.4944.4944.4944.49-
Aug 05, 202244.4944.4944.4944.4944.49-
Aug 04, 202244.4944.4944.4944.4944.49-
Aug 03, 202244.4944.4944.4944.4944.49-
Aug 02, 202244.4944.4944.4944.4944.49100
Aug 01, 202244.4944.4944.4944.4944.49-
Jul 29, 202244.4944.4944.4944.4944.49-
Jul 28, 202244.4944.4944.4944.4944.49500
Jul 27, 202243.4943.4943.4943.4943.49100
Jul 26, 202241.1141.1141.1141.1141.112,600
Jul 25, 202243.1943.1943.1943.1943.19-
Jul 22, 202243.5543.5543.1943.1943.192,000
Jul 21, 202241.9743.0041.9743.0043.00900
Jul 20, 202243.0043.0043.0043.0043.00-
Jul 19, 202243.0043.0043.0043.0043.00200
Jul 18, 202242.0542.0542.0542.0542.05-
Jul 15, 202242.0542.0542.0542.0542.053,300
Jul 14, 202241.2041.2041.2041.2041.20-
Jul 13, 202241.2041.2041.2041.2041.20-
Jul 12, 202241.2041.2041.2041.2041.20-
Jul 11, 202241.2041.2041.2041.2041.20100
Jul 08, 202242.3542.3542.3542.3542.35100
Jul 07, 202239.8039.8039.8039.8039.80-
Jul 06, 202239.8039.8039.8039.8039.80500
Jul 05, 202240.6940.6940.6940.6940.69100
Jul 01, 202244.8044.8044.8044.8044.80-
Jun 30, 202244.8044.8044.8044.8044.80900
Jun 29, 202244.8044.8044.8044.8044.80700
Jun 28, 202244.8044.8044.8044.8044.80-
Jun 27, 202244.8044.8044.8044.8044.80100
Jun 24, 202244.8044.8044.2044.2044.201,200
Jun 23, 202244.5044.5044.5044.5044.50-
Jun 22, 202244.5044.5044.5044.5044.503,400
Jun 21, 202247.3447.3447.3447.3447.34-
Jun 17, 202247.3447.3447.3447.3447.34-
Jun 16, 202247.3447.3447.3447.3447.34-
Jun 15, 202247.3447.3447.3447.3447.341,200
Jun 14, 202246.2546.2546.2546.2546.25100
Jun 13, 202245.7045.7045.7045.7045.70-
Jun 10, 202248.2648.2645.7045.7045.70900
Jun 09, 202248.9548.9548.9548.9548.95300
Jun 08, 202249.5649.5649.5649.5649.56700
Jun 07, 202251.0051.0051.0051.0051.0020,100
Jun 06, 202251.0051.0051.0051.0051.00300
Jun 03, 202249.9149.9149.9149.9149.91-
Jun 02, 202249.1949.9149.1949.9149.911,700
Jun 01, 202249.5049.5048.5248.5248.52400
May 31, 202249.9049.9049.9049.9049.90300
May 27, 202247.0347.0347.0347.0347.03-
May 26, 202247.0347.0347.0347.0347.03-
May 25, 202247.0347.0347.0347.0347.03-
May 24, 202247.0347.0347.0347.0347.03-
May 23, 202247.0347.0347.0347.0347.03-
May 20, 202247.0347.0347.0347.0347.03200
May 19, 202247.7047.7047.7047.7047.70-
May 18, 202247.7047.7047.7047.7047.70300
May 17, 202248.0048.0048.0048.0048.00100
May 16, 202247.1047.1047.1047.1047.101,000
May 13, 202247.1847.1847.1047.1047.103,000
May 12, 202245.7645.7645.7645.7645.76-
May 11, 202245.7645.7645.7645.7645.761,800
May 10, 202246.5046.5045.7645.7645.761,100
May 09, 202248.4348.4348.4348.4348.43900
May 06, 202248.4348.4348.4348.4348.43600
May 05, 202249.7049.7048.1448.6948.69500
May 04, 202248.8748.8748.8748.8748.87-
May 03, 202248.8748.8748.8748.8748.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement