Holcim Ltd ADR (OP: HCMLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	22.21	22.29	21.93	22.15	99,159	-0.25(-1.12%)
Mar 10, 2025	22.20	22.54	22.18	22.40	76,949	-0.77(-3.32%)
Mar 07, 2025	22.90	23.20	22.81	23.17	70,559	+0.36(+1.58%)
Mar 06, 2025	22.70	23.12	22.66	22.81	121,292	+0.33(+1.49%)
Mar 05, 2025	22.41	22.55	22.21	22.48	80,193	+1.16(+5.42%)
Mar 04, 2025	21.22	21.55	21.07	21.32	110,097	-0.49(-2.25%)
Mar 03, 2025	21.74	21.94	21.65	21.81	55,248	-0.01(-0.05%)
Feb 28, 2025	21.74	21.89	21.63	21.82	80,508	+0.80(+3.81%)
Feb 27, 2025	21.13	21.38	21.01	21.02	53,065	-0.34(-1.59%)
Feb 26, 2025	21.41	21.50	21.29	21.36	40,229	+0.34(+1.62%)
Feb 25, 2025	21.08	21.15	20.96	21.02	62,964	+0.32(+1.56%)
Feb 24, 2025	20.77	20.80	20.66	20.70	122,378	-0.17(-0.83%)
Feb 21, 2025	21.11	21.11	20.72	20.87	200,999	-0.22(-1.04%)
Feb 20, 2025	21.04	21.12	20.92	21.09	99,655	+0.08(+0.38%)
Feb 19, 2025	21.18	21.23	20.92	21.01	301,789	-1.03(-4.67%)
Feb 18, 2025	22.18	22.18	22.01	22.04	65,488	+0.15(+0.69%)
Feb 14, 2025	21.93	22.00	21.86	21.89	80,240	+0.28(+1.27%)
Feb 13, 2025	21.50	21.70	21.50	21.61	109,909	+0.46(+2.18%)
Feb 12, 2025	20.71	21.19	20.70	21.15	110,604	+0.13(+0.64%)
Feb 11, 2025	20.97	21.05	20.91	21.02	68,999	+0.03(+0.12%)
Feb 10, 2025	20.95	21.10	20.81	20.99	55,943	+0.14(+0.69%)
Feb 07, 2025	21.07	21.10	20.84	20.85	54,211	+0.09(+0.43%)
Feb 06, 2025	20.57	20.86	20.54	20.76	46,017	+0.52(+2.57%)
Feb 05, 2025	20.00	20.25	19.97	20.24	261,414	+0.32(+1.61%)
Feb 04, 2025	19.85	19.93	19.79	19.92	56,744	+0.08(+0.40%)
Feb 03, 2025	19.69	19.87	19.61	19.84	64,563	-0.19(-0.95%)
Jan 31, 2025	20.24	20.24	20.01	20.03	43,835	-0.20(-0.99%)
Jan 30, 2025	20.08	20.29	20.08	20.23	46,987	+0.20(+1.02%)
Jan 29, 2025	20.00	20.12	19.92	20.03	41,940	-0.06(-0.32%)
Jan 28, 2025	19.93	20.09	19.80	20.09	74,469	-0.05(-0.25%)
Jan 27, 2025	19.99	20.22	19.92	20.14	86,402	+0.06(+0.30%)
Jan 24, 2025	19.96	20.23	19.96	20.08	200,146	+0.25(+1.26%)
Jan 23, 2025	19.56	19.83	19.56	19.83	65,273	+0.23(+1.19%)
Jan 22, 2025	19.56	19.61	19.45	19.60	196,510	+0.15(+0.76%)
Jan 21, 2025	19.29	19.48	19.24	19.45	222,550	+0.36(+1.91%)
Jan 17, 2025	18.98	19.11	18.97	19.09	144,206	+0.36(+1.90%)
Jan 16, 2025	18.64	18.76	18.59	18.73	59,963	+0.05(+0.27%)
Jan 15, 2025	18.76	18.79	18.53	18.68	96,768	+0.14(+0.78%)
Jan 14, 2025	18.49	18.58	18.37	18.54	109,212	+0.14(+0.79%)
Jan 13, 2025	18.37	18.47	18.27	18.39	168,637	-0.72(-3.77%)
Jan 10, 2025	19.17	19.19	19.03	19.11	73,138	-0.39(-1.97%)
Jan 08, 2025	19.45	19.55	19.41	19.50	44,291	+0.20(+1.05%)
Jan 07, 2025	19.53	19.54	19.20	19.29	84,716	-0.10(-0.50%)
Jan 06, 2025	19.38	19.52	19.38	19.39	75,256	+0.14(+0.73%)
Jan 03, 2025	19.24	19.27	19.05	19.25	100,670	+0.09(+0.47%)