Holcim (Argentina) S.A. (BCBA:HARG)
Argentina · Delayed Price · Currency is ARS 2,310.00
+10.00 (0.43%)
Jan 9, 2026, 12:11 PM BRT
Holcim (Argentina) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2,250.00 | 2,310.00 | 2,215.00 | 2,300.00 | 2,300.00 | 1.55% | 34,057 |
| Jan 7, 2026 | 2,415.00 | 2,450.00 | 2,230.00 | 2,265.00 | 2,265.00 | -6.21% | 67,155 |
| Jan 6, 2026 | 2,520.00 | 2,545.00 | 2,400.00 | 2,415.00 | 2,415.00 | -4.36% | 44,682 |
| Jan 5, 2026 | 2,700.00 | 2,780.00 | 2,485.00 | 2,525.00 | 2,525.00 | -3.63% | 52,387 |
| Jan 2, 2026 | 2,490.00 | 2,850.00 | 2,490.00 | 2,620.00 | 2,620.00 | 3.35% | 38,119 |
| Dec 30, 2025 | 2,500.00 | 2,555.00 | 2,450.00 | 2,535.00 | 2,535.00 | 4.11% | 33,355 |
| Dec 29, 2025 | 2,380.00 | 2,685.00 | 2,340.00 | 2,435.00 | 2,435.00 | 2.74% | 190,474 |
| Dec 26, 2025 | 2,335.00 | 2,400.00 | 2,230.00 | 2,370.00 | 2,370.00 | 3.27% | 49,323 |
| Dec 24, 2025 | 2,315.00 | 2,320.00 | 2,275.00 | 2,295.00 | 2,295.00 | 1.32% | 8,993 |
| Dec 23, 2025 | 2,190.00 | 2,300.00 | 2,140.00 | 2,265.00 | 2,265.00 | 6.34% | 51,829 |
| Dec 22, 2025 | 2,140.00 | 2,195.00 | 2,105.00 | 2,130.00 | 2,130.00 | -1.16% | 21,758 |
| Dec 19, 2025 | 2,190.00 | 2,230.00 | 2,150.00 | 2,155.00 | 2,155.00 | -2.05% | 26,891 |
| Dec 18, 2025 | 2,120.00 | 2,230.00 | 2,105.00 | 2,200.00 | 2,200.00 | 3.77% | 40,877 |
| Dec 17, 2025 | 2,165.00 | 2,190.00 | 2,110.00 | 2,120.00 | 2,120.00 | -2.08% | 25,319 |
| Dec 16, 2025 | 2,145.00 | 2,250.00 | 2,145.00 | 2,165.00 | 2,165.00 | 0.93% | 19,570 |
| Dec 15, 2025 | 2,200.00 | 2,200.00 | 2,030.00 | 2,145.00 | 2,145.00 | -0.23% | 32,534 |
| Dec 12, 2025 | 2,190.00 | 2,210.00 | 2,095.00 | 2,150.00 | 2,150.00 | -0.23% | 28,600 |
| Dec 11, 2025 | 2,150.00 | 2,300.00 | 2,070.00 | 2,155.00 | 2,155.00 | 0.70% | 29,097 |
| Dec 10, 2025 | 2,140.00 | 2,190.00 | 2,100.00 | 2,140.00 | 2,140.00 | 0.71% | 22,667 |
| Dec 9, 2025 | 2,150.00 | 2,175.00 | 2,100.00 | 2,125.00 | 2,125.00 | -1.62% | 28,172 |
| Dec 5, 2025 | 2,220.00 | 2,295.00 | 2,025.00 | 2,160.00 | 2,160.00 | -2.70% | 36,225 |
| Dec 4, 2025 | 2,240.00 | 2,310.00 | 2,200.00 | 2,220.00 | 2,220.00 | -1.77% | 126,929 |
| Dec 3, 2025 | 2,290.00 | 2,350.00 | 2,150.00 | 2,260.00 | 2,260.00 | - | 37,313 |
| Dec 2, 2025 | 2,205.00 | 2,330.00 | 2,205.00 | 2,260.00 | 2,260.00 | 2.49% | 54,154 |
| Dec 1, 2025 | 2,030.00 | 2,240.00 | 1,995.00 | 2,205.00 | 2,205.00 | 6.78% | 77,737 |
| Nov 28, 2025 | 2,000.00 | 2,080.00 | 1,915.00 | 2,065.00 | 2,065.00 | 6.44% | 40,323 |
| Nov 27, 2025 | 1,935.00 | 1,985.00 | 1,905.00 | 1,940.00 | 1,940.00 | - | 18,967 |
| Nov 26, 2025 | 1,920.00 | 1,945.00 | 1,885.00 | 1,940.00 | 1,940.00 | 3.19% | 41,427 |
| Nov 25, 2025 | 1,920.00 | 1,950.00 | 1,850.00 | 1,880.00 | 1,880.00 | -2.08% | 60,900 |
| Nov 21, 2025 | 2,000.00 | 2,010.00 | 1,915.00 | 1,920.00 | 1,920.00 | -2.78% | 6,255 |
| Nov 20, 2025 | 1,955.00 | 2,045.00 | 1,860.00 | 1,975.00 | 1,975.00 | 3.13% | 23,962 |
| Nov 19, 2025 | 2,010.00 | 2,070.00 | 1,915.00 | 1,915.00 | 1,915.00 | -4.49% | 77,682 |
| Nov 18, 2025 | 2,010.00 | 2,120.00 | 1,910.00 | 2,005.00 | 2,005.00 | -0.50% | 23,616 |
| Nov 17, 2025 | 1,900.00 | 2,030.00 | 1,900.00 | 2,015.00 | 2,015.00 | 5.50% | 64,162 |
| Nov 14, 2025 | 1,840.00 | 1,925.00 | 1,790.00 | 1,910.00 | 1,910.00 | 3.80% | 36,979 |
| Nov 13, 2025 | 1,905.00 | 1,950.00 | 1,790.00 | 1,840.00 | 1,840.00 | -1.87% | 56,739 |
| Nov 12, 2025 | 1,900.00 | 1,950.00 | 1,845.00 | 1,875.00 | 1,875.00 | -1.57% | 113,896 |
| Nov 11, 2025 | 1,960.00 | 1,965.00 | 1,875.00 | 1,905.00 | 1,905.00 | -2.56% | 78,346 |
| Nov 10, 2025 | 1,705.00 | 1,965.00 | 1,705.00 | 1,955.00 | 1,955.00 | 11.08% | 68,723 |
| Nov 7, 2025 | 1,820.00 | 1,820.00 | 1,730.00 | 1,760.00 | 1,760.00 | -3.56% | 29,551 |
| Nov 6, 2025 | 1,900.00 | 1,950.00 | 1,800.00 | 1,825.00 | 1,825.00 | -2.67% | 23,999 |
| Nov 5, 2025 | 1,920.00 | 1,950.00 | 1,780.00 | 1,875.00 | 1,875.00 | -2.34% | 72,674 |
| Nov 4, 2025 | 1,995.00 | 1,995.00 | 1,850.00 | 1,920.00 | 1,920.00 | -3.76% | 64,866 |
| Nov 3, 2025 | 1,950.00 | 2,150.00 | 1,940.00 | 1,995.00 | 1,995.00 | 3.37% | 150,579 |
| Oct 31, 2025 | 1,660.00 | 1,975.00 | 1,660.00 | 1,930.00 | 1,930.00 | 13.20% | 171,355 |
| Oct 30, 2025 | 1,770.00 | 1,835.00 | 1,610.00 | 1,705.00 | 1,705.00 | -3.67% | 103,818 |
| Oct 29, 2025 | 1,620.00 | 1,800.00 | 1,610.00 | 1,770.00 | 1,770.00 | 9.26% | 173,187 |
| Oct 28, 2025 | 1,455.00 | 1,690.00 | 1,380.00 | 1,620.00 | 1,620.00 | 11.34% | 102,496 |
| Oct 27, 2025 | 1,500.00 | 1,550.00 | 1,400.00 | 1,455.00 | 1,455.00 | 21.76% | 112,568 |
| Oct 24, 2025 | 1,120.00 | 1,200.00 | 1,120.00 | 1,195.00 | 1,195.00 | 3.46% | 31,917 |