Holcim (Argentina) S.A. (BCBA:HARG)
Argentina · Delayed Price · Currency is ARS 1,565.00
-10.00 (-0.63%)
May 22, 2026, 4:56 PM BRT
Holcim (Argentina) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,540.00 | 1,600.00 | 1,525.00 | 1,565.00 | 1,565.00 | -0.63% | 15,179 |
| May 21, 2026 | 1,515.00 | 1,585.00 | 1,505.00 | 1,575.00 | 1,575.00 | 3.96% | 40,642 |
| May 20, 2026 | 1,540.00 | 1,590.00 | 1,495.00 | 1,515.00 | 1,515.00 | -2.88% | 59,634 |
| May 19, 2026 | 1,540.00 | 1,590.00 | 1,540.00 | 1,560.00 | 1,560.00 | 0.97% | 16,662 |
| May 18, 2026 | 1,580.00 | 1,590.00 | 1,490.00 | 1,545.00 | 1,545.00 | -0.32% | 30,185 |
| May 15, 2026 | 1,495.00 | 1,555.00 | 1,475.00 | 1,550.00 | 1,550.00 | 4.03% | 28,047 |
| May 14, 2026 | 1,545.00 | 1,580.00 | 1,485.00 | 1,490.00 | 1,490.00 | -2.61% | 61,569 |
| May 13, 2026 | 1,550.00 | 1,585.00 | 1,500.00 | 1,530.00 | 1,530.00 | -3.16% | 41,760 |
| May 12, 2026 | 1,635.00 | 1,655.00 | 1,540.00 | 1,580.00 | 1,580.00 | -3.66% | 18,157 |
| May 11, 2026 | 1,650.00 | 1,710.00 | 1,580.00 | 1,640.00 | 1,640.00 | -2.67% | 20,843 |
| May 8, 2026 | 1,790.00 | 1,790.00 | 1,655.00 | 1,685.00 | 1,685.00 | -4.53% | 80,919 |
| May 7, 2026 | 1,795.00 | 1,795.00 | 1,710.00 | 1,765.00 | 1,765.00 | - | 67,157 |
| May 6, 2026 | 1,685.00 | 1,785.00 | 1,670.00 | 1,765.00 | 1,765.00 | 2.62% | 50,073 |
| May 5, 2026 | 1,690.00 | 1,750.00 | 1,630.00 | 1,720.00 | 1,720.00 | 0.88% | 43,084 |
| May 4, 2026 | 1,800.00 | 1,800.00 | 1,680.00 | 1,705.00 | 1,705.00 | -2.01% | 10,332 |
| Apr 30, 2026 | 1,805.00 | 1,805.00 | 1,730.00 | 1,740.00 | 1,740.00 | -3.60% | 114,537 |
| Apr 29, 2026 | 1,845.00 | 1,870.00 | 1,770.00 | 1,805.00 | 1,805.00 | -0.55% | 46,602 |
| Apr 28, 2026 | 1,820.00 | 1,845.00 | 1,755.00 | 1,815.00 | 1,815.00 | 0.55% | 14,785 |
| Apr 27, 2026 | 1,715.00 | 1,810.00 | 1,715.00 | 1,805.00 | 1,805.00 | 4.03% | 37,146 |
| Apr 24, 2026 | 1,690.00 | 1,750.00 | 1,660.00 | 1,735.00 | 1,735.00 | 3.27% | 16,132 |
| Apr 23, 2026 | 1,710.00 | 1,760.00 | 1,670.00 | 1,680.00 | 1,680.00 | -2.89% | 8,506 |
| Apr 22, 2026 | 1,730.00 | 1,765.00 | 1,720.00 | 1,730.00 | 1,730.00 | -0.29% | 15,361 |
| Apr 21, 2026 | 1,775.00 | 1,775.00 | 1,710.00 | 1,735.00 | 1,735.00 | -2.25% | 20,257 |
| Apr 20, 2026 | 1,740.00 | 1,895.00 | 1,725.00 | 1,775.00 | 1,775.00 | 1.72% | 22,924 |
| Apr 17, 2026 | 1,750.00 | 1,800.00 | 1,700.00 | 1,745.00 | 1,745.00 | -0.29% | 24,019 |
| Apr 16, 2026 | 1,800.00 | 1,800.00 | 1,690.00 | 1,750.00 | 1,750.00 | -2.78% | 23,748 |
| Apr 15, 2026 | 1,840.00 | 1,840.00 | 1,720.00 | 1,800.00 | 1,800.00 | 1.41% | 23,078 |
| Apr 14, 2026 | 1,775.00 | 1,815.00 | 1,750.00 | 1,775.00 | 1,775.00 | - | 20,512 |
| Apr 13, 2026 | 1,870.00 | 1,900.00 | 1,760.00 | 1,775.00 | 1,775.00 | -3.53% | 18,775 |
| Apr 10, 2026 | 1,865.00 | 1,920.00 | 1,800.00 | 1,840.00 | 1,840.00 | 1.38% | 29,367 |
| Apr 9, 2026 | 1,800.00 | 1,870.00 | 1,730.00 | 1,815.00 | 1,815.00 | 2.83% | 49,423 |
| Apr 8, 2026 | 1,655.00 | 1,790.00 | 1,655.00 | 1,765.00 | 1,765.00 | 5.06% | 34,066 |
| Apr 7, 2026 | 1,705.00 | 1,735.00 | 1,655.00 | 1,680.00 | 1,680.00 | -1.47% | 37,595 |
| Apr 6, 2026 | 1,720.00 | 1,750.00 | 1,670.00 | 1,705.00 | 1,705.00 | 0.59% | 22,163 |
| Apr 1, 2026 | 1,620.00 | 1,725.00 | 1,560.00 | 1,695.00 | 1,695.00 | 6.27% | 69,362 |
| Mar 31, 2026 | 1,595.00 | 1,620.00 | 1,560.00 | 1,595.00 | 1,595.00 | 3.57% | 23,084 |
| Mar 30, 2026 | 1,510.00 | 1,565.00 | 1,505.00 | 1,540.00 | 1,540.00 | 3.36% | 18,996 |
| Mar 27, 2026 | 1,530.00 | 1,555.00 | 1,455.00 | 1,490.00 | 1,490.00 | -4.49% | 13,039 |
| Mar 26, 2026 | 1,575.00 | 1,600.00 | 1,535.00 | 1,560.00 | 1,560.00 | -0.95% | 19,413 |
| Mar 25, 2026 | 1,600.00 | 1,640.00 | 1,555.00 | 1,575.00 | 1,575.00 | -0.63% | 18,144 |
| Mar 23, 2026 | 1,530.00 | 1,595.00 | 1,530.00 | 1,585.00 | 1,585.00 | 2.59% | 4,004 |
| Mar 20, 2026 | 1,595.00 | 1,620.00 | 1,525.00 | 1,545.00 | 1,545.00 | -2.83% | 25,006 |
| Mar 19, 2026 | 1,480.00 | 1,600.00 | 1,450.00 | 1,590.00 | 1,590.00 | 7.43% | 54,640 |
| Mar 18, 2026 | 1,440.00 | 1,490.00 | 1,425.00 | 1,480.00 | 1,480.00 | 2.78% | 25,755 |
| Mar 17, 2026 | 1,470.00 | 1,505.00 | 1,395.00 | 1,440.00 | 1,440.00 | -1.71% | 72,277 |
| Mar 16, 2026 | 1,520.00 | 1,520.00 | 1,450.00 | 1,465.00 | 1,465.00 | -3.30% | 35,813 |
| Mar 13, 2026 | 1,650.00 | 1,650.00 | 1,500.00 | 1,515.00 | 1,515.00 | -6.77% | 41,436 |
| Mar 12, 2026 | 1,700.00 | 1,700.00 | 1,615.00 | 1,625.00 | 1,625.00 | -2.11% | 11,960 |
| Mar 11, 2026 | 1,650.00 | 1,680.00 | 1,625.00 | 1,660.00 | 1,660.00 | 2.15% | 22,167 |
| Mar 10, 2026 | 1,590.00 | 1,650.00 | 1,570.00 | 1,625.00 | 1,625.00 | 2.20% | 56,214 |