Holcim Ltd (HCMLY)
OTC: HCMLY
· Real-Time Price · USD
16.86
-0.09 (-0.53%)
At close: Oct 01, 2025, 3:34 PM
HCMLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.79 | 16.95 | 16.68 | 16.95 | 16.94 | 1.74% | 262,347 |
| Sep 29, 2025 | 16.61 | 16.70 | 16.58 | 16.66 | 16.66 | -1.36% | 154,100 |
| Sep 26, 2025 | 16.74 | 16.89 | 16.70 | 16.89 | 16.89 | 1.56% | 164,316 |
| Sep 25, 2025 | 16.36 | 16.63 | 16.36 | 16.63 | 16.63 | -1.71% | 267,920 |
| Sep 24, 2025 | 17.07 | 17.08 | 16.92 | 16.92 | 16.92 | -1.34% | 130,200 |
| Sep 23, 2025 | 17.18 | 17.20 | 17.10 | 17.15 | 17.15 | -1.21% | 152,323 |
| Sep 22, 2025 | 17.33 | 17.37 | 17.21 | 17.36 | 17.36 | 0.06% | 112,640 |
| Sep 19, 2025 | 17.34 | 17.35 | 17.13 | 17.35 | 17.35 | 0.58% | 127,438 |
| Sep 18, 2025 | 17.29 | 17.33 | 17.20 | 17.25 | 17.25 | 0.06% | 102,000 |
| Sep 17, 2025 | 17.24 | 17.40 | 17.14 | 17.24 | 17.24 | -0.12% | 91,700 |
| Sep 16, 2025 | 17.31 | 17.33 | 17.07 | 17.26 | 17.26 | -0.23% | 79,611 |
| Sep 15, 2025 | 17.22 | 17.30 | 17.17 | 17.30 | 17.30 | -0.69% | 103,301 |
| Sep 12, 2025 | 17.43 | 17.46 | 17.35 | 17.42 | 17.42 | -0.46% | 105,002 |
| Sep 11, 2025 | 17.39 | 17.51 | 17.27 | 17.50 | 17.50 | 4.23% | 185,411 |
| Sep 10, 2025 | 16.88 | 16.95 | 16.59 | 16.79 | 16.79 | -0.12% | 63,504 |
| Sep 9, 2025 | 16.91 | 16.91 | 16.67 | 16.81 | 16.81 | -0.71% | 96,327 |
| Sep 8, 2025 | 16.94 | 16.97 | 16.82 | 16.93 | 16.93 | 1.32% | 229,349 |
| Sep 5, 2025 | 16.74 | 16.77 | 16.42 | 16.71 | 16.71 | 1.52% | 124,626 |
| Sep 4, 2025 | 16.36 | 16.48 | 16.32 | 16.46 | 16.46 | 1.92% | 180,800 |
| Sep 3, 2025 | 16.16 | 16.22 | 16.11 | 16.15 | 16.15 | -1.40% | 164,400 |
Page 1 of 136