Holcim AG (HCMLY)
OTCMKTS
· Delayed Price · Currency is USD
22.91
-0.04 (-0.16%)
Jun 6, 2025, 3:59 PM EDT
Holcim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 22.87 | 22.98 | 22.83 | 22.91 | 22.91 | -0.16% | 31,809 |
| Jun 5, 2025 | 23.05 | 23.11 | 22.88 | 22.95 | 22.95 | 2.90% | 99,596 |
| Jun 4, 2025 | 22.27 | 22.40 | 22.24 | 22.30 | 22.30 | 0.50% | 43,155 |
| Jun 3, 2025 | 21.85 | 22.24 | 21.85 | 22.19 | 22.19 | -0.76% | 58,046 |
| Jun 2, 2025 | 22.22 | 22.41 | 22.04 | 22.36 | 22.36 | 1.04% | 57,236 |
| May 30, 2025 | 22.10 | 22.19 | 21.92 | 22.13 | 22.13 | -2.04% | 178,042 |
| May 29, 2025 | 22.59 | 22.74 | 22.48 | 22.59 | 22.59 | 0.31% | 76,676 |
| May 28, 2025 | 22.41 | 22.76 | 22.41 | 22.52 | 22.52 | -1.75% | 165,766 |
| May 27, 2025 | 22.72 | 22.96 | 22.61 | 22.92 | 22.92 | -1.04% | 144,767 |
| May 23, 2025 | 23.32 | 23.54 | 23.08 | 23.16 | 22.48 | -0.90% | 188,471 |
| May 22, 2025 | 23.48 | 23.48 | 23.20 | 23.37 | 22.69 | -1.77% | 169,882 |
| May 21, 2025 | 23.72 | 23.90 | 23.61 | 23.79 | 23.09 | -0.54% | 187,717 |
| May 20, 2025 | 23.76 | 24.08 | 23.67 | 23.92 | 23.22 | 1.06% | 115,466 |
| May 19, 2025 | 23.36 | 23.67 | 23.22 | 23.67 | 22.98 | -0.08% | 264,883 |
| May 16, 2025 | 23.06 | 23.69 | 23.06 | 23.69 | 23.00 | 1.48% | 77,120 |
| May 15, 2025 | 23.45 | 23.45 | 23.04 | 23.35 | 22.66 | 0.62% | 80,822 |
| May 14, 2025 | 23.54 | 23.54 | 23.17 | 23.20 | 22.52 | 0.56% | 45,613 |
| May 13, 2025 | 23.00 | 23.10 | 22.91 | 23.07 | 22.39 | 0.61% | 74,223 |
| May 12, 2025 | 22.37 | 22.93 | 22.37 | 22.93 | 22.26 | 0.79% | 66,738 |
| May 9, 2025 | 22.75 | 22.90 | 22.62 | 22.75 | 22.08 | 0.04% | 55,287 |
| May 8, 2025 | 22.72 | 22.80 | 22.64 | 22.74 | 22.07 | 0.62% | 73,140 |
| May 7, 2025 | 22.59 | 22.69 | 22.50 | 22.60 | 21.94 | -0.40% | 120,387 |
| May 6, 2025 | 22.59 | 22.78 | 22.39 | 22.69 | 22.03 | 0.04% | 95,556 |
| May 5, 2025 | 22.69 | 22.76 | 22.51 | 22.68 | 22.02 | -0.26% | 42,721 |
| May 2, 2025 | 22.71 | 22.76 | 22.61 | 22.74 | 22.07 | 2.34% | 47,944 |
| May 1, 2025 | 22.33 | 22.56 | 22.07 | 22.22 | 21.57 | -0.49% | 40,927 |
| Apr 30, 2025 | 22.05 | 22.33 | 22.05 | 22.33 | 21.68 | 0.77% | 155,656 |
| Apr 29, 2025 | 22.25 | 22.31 | 21.87 | 22.16 | 21.51 | -1.34% | 182,162 |
| Apr 28, 2025 | 22.12 | 22.46 | 22.12 | 22.46 | 21.80 | 0.94% | 96,408 |
| Apr 25, 2025 | 22.01 | 22.25 | 21.97 | 22.25 | 21.60 | 1.27% | 48,955 |
| Apr 24, 2025 | 21.66 | 21.97 | 21.55 | 21.97 | 21.33 | 2.52% | 65,420 |
| Apr 23, 2025 | 21.58 | 21.70 | 21.32 | 21.43 | 20.80 | - | 147,861 |
| Apr 22, 2025 | 21.36 | 21.65 | 21.30 | 21.43 | 20.80 | 1.56% | 326,755 |
| Apr 21, 2025 | 21.38 | 21.52 | 20.87 | 21.10 | 20.48 | -1.31% | 66,323 |
| Apr 17, 2025 | 21.28 | 21.48 | 21.20 | 21.38 | 20.75 | -0.19% | 42,106 |
| Apr 16, 2025 | 21.37 | 21.82 | 21.30 | 21.42 | 20.79 | -0.42% | 92,733 |
| Apr 15, 2025 | 21.57 | 21.80 | 21.38 | 21.51 | 20.88 | 2.43% | 91,637 |
| Apr 14, 2025 | 20.87 | 21.38 | 20.87 | 21.00 | 20.38 | -0.80% | 486,622 |
| Apr 11, 2025 | 20.54 | 21.17 | 20.54 | 21.17 | 20.55 | 3.42% | 204,209 |
| Apr 10, 2025 | 20.24 | 20.53 | 20.03 | 20.47 | 19.87 | -2.54% | 100,229 |
| Apr 9, 2025 | 18.95 | 21.77 | 18.88 | 21.00 | 20.39 | 8.83% | 256,571 |
| Apr 8, 2025 | 19.98 | 19.99 | 18.90 | 19.30 | 18.73 | 1.51% | 238,579 |
| Apr 7, 2025 | 18.79 | 19.66 | 18.66 | 19.01 | 18.46 | -2.90% | 246,824 |
| Apr 4, 2025 | 20.07 | 20.12 | 19.58 | 19.58 | 19.01 | -6.49% | 127,010 |
| Apr 3, 2025 | 21.04 | 21.18 | 20.93 | 20.94 | 20.33 | -3.10% | 155,731 |
| Apr 2, 2025 | 21.48 | 21.66 | 21.47 | 21.61 | 20.98 | 0.05% | 64,044 |
| Apr 1, 2025 | 21.64 | 21.71 | 21.49 | 21.60 | 20.97 | 0.79% | 86,452 |
| Mar 31, 2025 | 21.38 | 21.48 | 21.26 | 21.43 | 20.80 | -1.88% | 74,603 |
| Mar 28, 2025 | 22.09 | 22.09 | 21.78 | 21.84 | 21.20 | -0.95% | 51,229 |
| Mar 27, 2025 | 22.01 | 22.31 | 21.97 | 22.05 | 21.40 | -2.48% | 132,752 |