Holcim (Argentina) S.A. (BCBA:HARG)
Argentina · Delayed Price · Currency is ARS 1,670.00
+60.00 (3.73%)
Aug 7, 2025, 4:57 PM BRT
Holcim (Argentina) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,610.00 | 1,650.00 | 1,570.00 | 1,590.00 | 1,590.00 | -1.24% | 11,845 |
| Aug 6, 2025 | 1,560.00 | 1,640.00 | 1,490.00 | 1,610.00 | 1,610.00 | 6.62% | 203,808 |
| Aug 5, 2025 | 1,510.00 | 1,520.00 | 1,475.00 | 1,510.00 | 1,510.00 | 0.67% | 53,796 |
| Aug 4, 2025 | 1,500.00 | 1,520.00 | 1,455.00 | 1,500.00 | 1,500.00 | 1.35% | 75,933 |
| Aug 1, 2025 | 1,550.00 | 1,550.00 | 1,450.00 | 1,480.00 | 1,480.00 | -4.52% | 65,510 |
| Jul 31, 2025 | 1,610.00 | 1,660.00 | 1,545.00 | 1,550.00 | 1,550.00 | -3.73% | 75,075 |
| Jul 30, 2025 | 1,675.00 | 1,695.00 | 1,560.00 | 1,610.00 | 1,610.00 | -2.13% | 36,600 |
| Jul 29, 2025 | 1,575.00 | 1,700.00 | 1,520.00 | 1,645.00 | 1,645.00 | 5.45% | 62,906 |
| Jul 28, 2025 | 1,480.00 | 1,575.00 | 1,450.00 | 1,560.00 | 1,560.00 | 7.22% | 63,832 |
| Jul 25, 2025 | 1,425.00 | 1,470.00 | 1,410.00 | 1,455.00 | 1,455.00 | 2.46% | 61,190 |
| Jul 24, 2025 | 1,400.00 | 1,435.00 | 1,370.00 | 1,420.00 | 1,420.00 | 1.79% | 56,382 |
| Jul 23, 2025 | 1,390.00 | 1,430.00 | 1,380.00 | 1,395.00 | 1,395.00 | -1.06% | 48,944 |
| Jul 22, 2025 | 1,430.00 | 1,485.00 | 1,400.00 | 1,410.00 | 1,410.00 | -2.08% | 11,748 |
| Jul 21, 2025 | 1,420.00 | 1,495.00 | 1,420.00 | 1,440.00 | 1,440.00 | -0.69% | 30,083 |
| Jul 18, 2025 | 1,475.00 | 1,490.00 | 1,425.00 | 1,450.00 | 1,450.00 | - | 18,668 |
| Jul 17, 2025 | 1,470.00 | 1,495.00 | 1,440.00 | 1,450.00 | 1,450.00 | -1.02% | 35,241 |
| Jul 16, 2025 | 1,470.00 | 1,540.00 | 1,420.00 | 1,465.00 | 1,465.00 | -1.01% | 19,483 |
| Jul 15, 2025 | 1,495.00 | 1,580.00 | 1,470.00 | 1,480.00 | 1,480.00 | -1.99% | 23,834 |
| Jul 14, 2025 | 1,515.00 | 1,580.00 | 1,460.00 | 1,510.00 | 1,510.00 | - | 16,491 |
| Jul 11, 2025 | 1,460.00 | 1,535.00 | 1,460.00 | 1,510.00 | 1,510.00 | 2.37% | 13,070 |
| Jul 10, 2025 | 1,520.00 | 1,560.00 | 1,430.00 | 1,475.00 | 1,475.00 | -2.96% | 25,037 |
| Jul 8, 2025 | 1,520.00 | 1,565.00 | 1,505.00 | 1,520.00 | 1,520.00 | 1.33% | 15,448 |
| Jul 7, 2025 | 1,560.00 | 1,590.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.15% | 18,002 |
| Jul 4, 2025 | 1,530.00 | 1,580.00 | 1,510.00 | 1,565.00 | 1,565.00 | 1.95% | 13,824 |
| Jul 3, 2025 | 1,515.00 | 1,580.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2.33% | 18,283 |
| Jul 2, 2025 | 1,450.00 | 1,515.00 | 1,450.00 | 1,500.00 | 1,500.00 | 2.74% | 22,420 |
| Jul 1, 2025 | 1,420.00 | 1,495.00 | 1,390.00 | 1,460.00 | 1,460.00 | 1.39% | 15,707 |
| Jun 30, 2025 | 1,470.00 | 1,525.00 | 1,385.00 | 1,440.00 | 1,440.00 | -1.71% | 23,245 |
| Jun 27, 2025 | 1,465.00 | 1,520.00 | 1,440.00 | 1,465.00 | 1,465.00 | - | 24,096 |
| Jun 26, 2025 | 1,465.00 | 1,525.00 | 1,455.00 | 1,465.00 | 1,465.00 | - | 49,821 |
| Jun 25, 2025 | 1,500.00 | 1,570.00 | 1,455.00 | 1,465.00 | 1,465.00 | -3.93% | 18,877 |
| Jun 24, 2025 | 1,450.00 | 1,555.00 | 1,450.00 | 1,525.00 | 1,525.00 | 4.10% | 14,546 |
| Jun 23, 2025 | 1,485.00 | 1,500.00 | 1,410.00 | 1,465.00 | 1,465.00 | -3.62% | 16,546 |
| Jun 19, 2025 | 1,550.00 | 1,580.00 | 1,450.00 | 1,520.00 | 1,520.00 | 0.66% | 20,029 |
| Jun 18, 2025 | 1,490.00 | 1,580.00 | 1,490.00 | 1,510.00 | 1,510.00 | 1.34% | 17,080 |
| Jun 17, 2025 | 1,580.00 | 1,620.00 | 1,470.00 | 1,490.00 | 1,490.00 | -5.10% | 29,112 |
| Jun 13, 2025 | 1,655.00 | 1,660.00 | 1,550.00 | 1,570.00 | 1,570.00 | -3.68% | 23,159 |
| Jun 12, 2025 | 1,610.00 | 1,675.00 | 1,590.00 | 1,630.00 | 1,630.00 | 1.24% | 14,379 |
| Jun 11, 2025 | 1,670.00 | 1,720.00 | 1,590.00 | 1,610.00 | 1,610.00 | -2.13% | 25,673 |
| Jun 10, 2025 | 1,595.00 | 1,665.00 | 1,575.00 | 1,645.00 | 1,645.00 | 4.44% | 37,686 |
| Jun 9, 2025 | 1,635.00 | 1,680.00 | 1,565.00 | 1,575.00 | 1,575.00 | -3.67% | 22,823 |
| Jun 6, 2025 | 1,640.00 | 1,700.00 | 1,620.00 | 1,635.00 | 1,635.00 | -0.91% | 23,689 |
| Jun 5, 2025 | 1,670.00 | 1,740.00 | 1,635.00 | 1,650.00 | 1,650.00 | -0.90% | 13,818 |
| Jun 4, 2025 | 1,740.00 | 1,785.00 | 1,655.00 | 1,665.00 | 1,665.00 | -3.76% | 14,259 |
| Jun 3, 2025 | 1,660.00 | 1,745.00 | 1,640.00 | 1,730.00 | 1,730.00 | 2.98% | 30,084 |
| Jun 2, 2025 | 1,750.00 | 1,785.00 | 1,650.00 | 1,680.00 | 1,680.00 | -2.89% | 15,860 |
| May 30, 2025 | 1,800.00 | 1,800.00 | 1,700.00 | 1,730.00 | 1,730.00 | -1.70% | 30,128 |
| May 29, 2025 | 1,890.00 | 1,890.00 | 1,715.00 | 1,760.00 | 1,760.00 | -4.61% | 25,546 |
| May 28, 2025 | 1,930.00 | 1,930.00 | 1,810.00 | 1,845.00 | 1,845.00 | -1.34% | 34,066 |
| May 27, 2025 | 1,935.00 | 1,950.00 | 1,855.00 | 1,870.00 | 1,870.00 | -1.58% | 25,743 |