Holcim Ltd ADR (HCMLY)

Historical Prices For Holcim Ltd ADR (HCMLY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.12	20.12	19.61	19.61	81,067	19.61
4/03/2025	21.03	21.18	20.93	20.94	155,731	20.94
4/02/2025	21.49	21.66	21.47	21.61	64,044	21.61
4/01/2025	21.64	21.71	21.49	21.60	86,452	21.60
3/31/2025	21.38	21.48	21.26	21.43	74,603	21.43
3/28/2025	22.09	22.09	21.78	21.84	51,229	21.84
3/27/2025	22.01	22.31	21.97	22.05	132,752	22.05
3/26/2025	22.72	22.94	22.55	22.61	69,247	22.61
3/25/2025	22.85	22.96	22.78	22.88	40,878	22.88
3/24/2025	22.68	22.90	22.62	22.75	35,919	22.75
3/21/2025	22.46	22.67	22.38	22.52	71,238	22.52
3/20/2025	22.68	22.91	22.68	22.89	57,232	22.89
3/19/2025	22.81	23.02	22.78	22.91	55,966	22.91
3/18/2025	22.75	22.91	22.72	22.91	86,551	22.91
3/17/2025	22.66	22.89	22.63	22.86	45,244	22.86
3/14/2025	22.48	22.61	22.41	22.61	63,844	22.61
3/13/2025	22.16	22.22	21.95	22.05	60,505	22.05
3/12/2025	22.26	22.36	22.16	22.33	72,106	22.33
3/11/2025	22.21	22.29	21.93	22.15	99,159	22.15
3/10/2025	22.20	22.54	22.18	22.40	76,949	22.40
3/07/2025	22.90	23.20	22.81	23.17	70,559	23.17
3/06/2025	22.70	23.12	22.66	22.81	121,292	22.81
3/05/2025	22.41	22.55	22.21	22.48	80,193	22.48
3/04/2025	21.22	21.55	21.07	21.32	110,097	21.32
3/03/2025	21.74	21.94	21.65	21.81	55,248	21.81
2/28/2025	21.74	21.89	21.63	21.82	80,508	21.82
2/27/2025	21.13	21.38	21.01	21.02	53,065	21.02
2/26/2025	21.41	21.50	21.29	21.36	40,229	21.36
2/25/2025	21.08	21.15	20.96	21.02	62,964	21.02
2/24/2025	20.77	20.80	20.66	20.70	122,378	20.70
2/21/2025	21.11	21.11	20.72	20.87	200,999	20.87
2/20/2025	21.04	21.12	20.92	21.09	99,655	21.09
2/19/2025	21.18	21.23	20.92	21.01	301,789	21.01
2/18/2025	22.18	22.18	22.01	22.04	65,488	22.04
2/14/2025	21.93	22.00	21.86	21.89	80,240	21.89
2/13/2025	21.50	21.70	21.50	21.61	109,909	21.61
2/12/2025	20.71	21.19	20.70	21.15	110,604	21.15
2/11/2025	20.97	21.05	20.91	21.02	68,999	21.02
2/10/2025	20.95	21.10	20.81	20.99	55,943	20.99
2/07/2025	21.07	21.10	20.84	20.85	54,211	20.85
2/06/2025	20.57	20.86	20.54	20.76	46,017	20.76
2/05/2025	20.00	20.25	19.97	20.24	261,414	20.24
2/04/2025	19.85	19.93	19.79	19.92	56,744	19.92
2/03/2025	19.69	19.87	19.61	19.84	64,563	19.84
1/31/2025	20.24	20.24	20.01	20.03	43,835	20.03
1/30/2025	20.08	20.29	20.08	20.23	46,987	20.23
1/29/2025	20.00	20.12	19.92	20.03	41,940	20.03
1/28/2025	19.93	20.09	19.80	20.09	74,469	20.09
1/27/2025	19.99	20.22	19.92	20.14	86,402	20.14
1/24/2025	19.96	20.23	19.96	20.08	200,146	20.08
1/23/2025	19.56	19.83	19.56	19.83	65,273	19.83
1/22/2025	19.56	19.61	19.45	19.60	196,510	19.60
1/21/2025	19.29	19.48	19.24	19.45	222,550	19.45
1/17/2025	18.98	19.11	18.97	19.09	144,206	19.09
1/16/2025	18.64	18.76	18.59	18.73	59,963	18.73
1/15/2025	18.76	18.79	18.53	18.68	96,768	18.68
1/14/2025	18.49	18.58	18.37	18.54	109,212	18.54
1/13/2025	18.37	18.47	18.27	18.39	168,637	18.39
1/10/2025	19.17	19.19	19.03	19.11	73,138	19.11
1/08/2025	19.45	19.55	19.41	19.50	44,291	19.50
1/07/2025	19.53	19.54	19.20	19.29	84,716	19.29
1/06/2025	19.38	19.52	19.38	19.39	75,256	19.39