Holcim Ltd (HCMLY)
OTC: HCMLY
· Real-Time Price · USD
16.80
-0.01 (-0.06%)
At close: Sep 10, 2025, 3:55 PM
16.83
0.15%
After-hours: Sep 10, 2025, 02:41 PM EDT
HCMLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 16.20 | 16.40 | 16.18 | 16.38 | 16.38 | -1.92% | 156,400 |
| Aug 29, 2025 | 16.69 | 16.73 | 16.65 | 16.70 | 16.70 | 0.12% | 135,900 |
| Aug 28, 2025 | 16.58 | 16.71 | 16.56 | 16.68 | 16.68 | 1.15% | 313,900 |
| Aug 27, 2025 | 16.44 | 16.53 | 16.37 | 16.49 | 16.49 | -0.42% | 114,200 |
| Aug 26, 2025 | 16.43 | 16.57 | 16.38 | 16.56 | 16.56 | 0.67% | 249,314 |
| Aug 25, 2025 | 16.62 | 16.70 | 16.43 | 16.45 | 16.45 | -1.20% | 293,418 |
| Aug 22, 2025 | 16.50 | 16.72 | 16.49 | 16.65 | 16.65 | 0.85% | 221,741 |
| Aug 21, 2025 | 16.50 | 16.55 | 16.45 | 16.51 | 16.51 | -0.90% | 142,700 |
| Aug 20, 2025 | 16.59 | 16.66 | 16.45 | 16.66 | 16.66 | 0.00% | 139,300 |
| Aug 19, 2025 | 16.69 | 16.73 | 16.62 | 16.66 | 16.66 | 0.12% | 607,830 |
| Aug 18, 2025 | 16.59 | 16.65 | 16.48 | 16.64 | 16.64 | -0.48% | 282,225 |
| Aug 15, 2025 | 16.78 | 16.81 | 16.66 | 16.72 | 16.72 | 0.06% | 104,000 |
| Aug 14, 2025 | 16.61 | 16.75 | 16.55 | 16.71 | 16.71 | -0.71% | 149,415 |
| Aug 13, 2025 | 16.89 | 16.89 | 16.75 | 16.83 | 16.83 | 0.18% | 100,133 |
| Aug 12, 2025 | 16.68 | 16.80 | 16.64 | 16.80 | 16.80 | 1.94% | 271,841 |