Holcim Ltd Unsponsored ADR (HCMLY) Historical Prices

Time Period

Events

HCMLY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	16.76	16.76	16.76	16.76	16.76	-0.81%	0	0.00
Oct 29, 2026	16.89	16.89	16.89	16.89	16.89	+2.96%	0	0.00
Oct 28, 2026	16.41	16.41	16.41	16.41	16.41	-0.12%	0	0.00
Oct 27, 2026	16.43	16.43	16.43	16.43	16.43	+1.63%	0	0.00
Oct 26, 2026	16.16	16.16	16.16	16.16	16.16	-0.27%	0	0.00
Oct 23, 2026	16.21	16.21	16.21	16.21	16.21	+4.93%	0	0.00
Oct 22, 2026	15.45	15.45	15.45	15.45	15.45	-1.93%	0	0.00
Oct 21, 2026	15.75	15.75	15.75	15.75	15.75	+0.13%	0	0.00
Oct 20, 2026	15.73	15.73	15.73	15.73	15.73	+0.34%	0	0.00
Oct 19, 2026	15.68	15.68	15.68	15.68	15.68	+0.44%	0	0.00
Oct 16, 2026	15.61	15.61	15.61	15.61	15.61	+1.08%	0	0.00
Oct 15, 2026	15.44	15.44	15.44	15.44	15.44	+0.72%	0	0.00
Oct 14, 2026	15.33	15.33	15.33	15.33	15.33	-0.47%	0	0.00
Oct 13, 2026	15.40	15.40	15.40	15.40	15.40	-0.03%	0	0.00
Oct 12, 2026	15.41	15.41	15.41	15.41	15.41	+0.84%	0	0.00
Oct 09, 2026	15.28	15.28	15.28	15.28	15.28	+1.23%	208,756	8.43
Oct 08, 2026	15.09	15.09	15.09	15.09	15.09	-1.35%	0	0.00
Oct 07, 2026	15.30	15.30	15.30	15.30	15.30	-3.45%	0	0.00
Oct 06, 2026	15.84	15.84	15.84	15.84	15.84	+1.41%	0	0.00
Oct 05, 2026	15.62	15.62	15.62	15.62	15.62	+0.10%	0	0.00
Oct 02, 2026	15.61	15.61	15.61	15.61	15.61	+0.55%	0	0.00
Oct 01, 2026	15.52	15.52	15.52	15.52	15.52	-2.73%	0	0.00
Sep 30, 2026	15.96	15.96	15.96	15.96	15.96	-2.49%	0	0.00
Sep 29, 2026	16.37	16.37	16.37	16.37	16.37	+0.63%	0	0.00
Sep 28, 2026	16.26	16.26	16.26	16.26	16.26	+0.15%	0	0.00
Sep 25, 2026	16.24	16.24	16.24	16.24	16.24	+1.48%	0	0.00
Sep 24, 2026	16.00	16.00	16.00	16.00	16.00	-2.59%	0	0.00
Sep 23, 2026	16.43	16.43	16.43	16.43	16.43	-0.87%	0	0.00
Sep 22, 2026	16.57	16.57	16.57	16.57	16.57	+1.13%	0	0.00
Sep 21, 2026	16.39	16.39	16.39	16.39	16.39	-0.06%	0	0.00
Sep 18, 2026	16.40	16.40	16.40	16.40	16.40	-1.03%	0	0.00
Sep 17, 2026	16.57	16.57	16.57	16.57	16.57	-0.90%	0	0.00
Sep 16, 2026	16.72	16.72	16.72	16.72	16.72	+0.60%	155,432	6.36
Sep 15, 2026	16.62	16.62	16.62	16.62	16.62	-1.02%	0	0.00
Sep 14, 2026	16.79	16.79	16.79	16.79	16.79	-2.84%	0	0.00
Sep 11, 2026	17.28	17.28	17.28	17.28	17.28	-0.62%	0	0.00
Sep 10, 2026	17.39	17.39	17.39	17.39	17.39	-1.82%	0	0.00
Sep 09, 2026	17.71	17.71	17.71	17.71	17.71	-2.64%	0	0.00
Sep 08, 2026	18.19	18.19	18.19	18.19	18.19	-0.20%	0	0.00
Sep 07, 2026	18.23	18.23	18.23	18.23	18.23	+0.00%	0	0.00
Sep 04, 2026	18.23	18.23	18.23	18.23	18.23	+2.17%	189,595	7.40
Sep 03, 2026	17.84	17.84	17.84	17.84	17.84	+2.17%	0	0.00
Sep 02, 2026	17.46	17.46	17.46	17.46	17.46	-1.46%	0	0.00
Sep 01, 2026	17.72	17.72	17.72	17.72	17.72	+0.77%	0	0.00
Aug 31, 2026	17.59	17.59	17.59	17.59	17.59	-2.83%	82,248	3.38
Aug 28, 2026	18.10	18.10	18.10	18.10	18.10	-0.03%	0	0.00
Aug 27, 2026	18.10	18.10	18.10	18.10	18.10	-1.12%	0	0.00
Aug 26, 2026	18.31	18.31	18.31	18.31	18.31	+3.27%	88,114	3.85
Aug 25, 2026	17.73	17.73	17.73	17.73	17.73	+0.94%	0	0.00
Aug 24, 2026	17.56	17.56	17.56	17.56	17.56	+0.05%	151,801	7.40

Holcim Ltd Unsponsored ADR historical prices

Holcim Ltd Unsponsored ADR (HCMLY) Historical Prices

Become an Expert with TipRanks Premium