HCMLY | Holcim UnSp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Holcim UnSp ADR (HCMLY)

OTC

$17.20-$0.08 (-0.46%)

Price as of Sep 11, 2026

N/A
Market Cap
0.70%
1-Year Change
Building Materials
Industry

1 Month
-1.83%

Low Price$17.07

High Price$18.24
3 Months
-7.28%

Low Price$17.07

High Price$19.26
1 Year
+0.70%

Low Price$15.18

High Price$20.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	17.18	17.27	17.09	17.20	-0.46%	126,993
09/10/2026	17.58	17.58	17.25	17.28	-1.59%	174,098
09/09/2026	16.70	17.76	16.70	17.56	-2.34%	222,277
09/08/2026	17.60	18.16	17.60	17.98	-0.99%	116,331
09/04/2026	17.85	18.28	17.85	18.16	+1.85%	189,595
09/03/2026	17.87	17.90	17.75	17.83	+2.53%	130,507
09/02/2026	17.30	17.44	17.26	17.39	-0.69%	153,487
09/01/2026	17.55	17.67	17.46	17.51	+0.28%	149,524
08/31/2026	17.71	17.71	17.43	17.46	-2.67%	82,248
08/28/2026	18.21	18.26	17.90	17.94	-0.55%	91,845
08/27/2026	18.06	18.09	17.95	18.04	-1.10%	47,141
08/26/2026	18.20	18.37	18.18	18.24	+2.76%	88,114
08/25/2026	17.56	17.76	17.53	17.75	+1.43%	77,676
08/24/2026	17.55	17.56	17.43	17.50	+0.17%	151,801
08/21/2026	17.47	17.61	17.44	17.47	+1.10%	118,995
08/20/2026	17.30	17.45	17.23	17.28	0.00%	179,468
08/19/2026	16.73	17.32	16.73	17.28	+1.23%	126,468
08/18/2026	17.13	17.16	16.97	17.07	-2.62%	109,114
08/17/2026	17.65	17.68	17.48	17.53	-0.23%	130,653
08/14/2026	17.65	17.69	17.53	17.57	+0.29%	79,044
08/13/2026	17.66	17.66	17.48	17.52	-0.62%	90,084
08/12/2026	17.76	17.76	17.59	17.63	+0.63%	323,594
08/11/2026	17.53	17.66	17.48	17.52	+0.46%	160,900
08/10/2026	17.54	17.61	17.38	17.44	-0.34%	120,791
08/07/2026	17.57	17.68	17.37	17.50	-1.46%	72,561
08/06/2026	17.92	17.96	17.72	17.76	-1.28%	117,454
08/05/2026	17.82	18.02	17.82	17.99	-0.99%	72,416
08/04/2026	18.29	18.33	18.04	18.17	+2.60%	119,859
08/03/2026	17.66	17.75	17.59	17.71	-2.53%	119,095
07/31/2026	17.56	18.22	17.30	18.17	-3.51%	93,404
07/30/2026	18.68	18.83	18.44	18.83	+4.44%	87,003
07/29/2026	18.03	18.15	17.81	18.03	-0.44%	97,798
07/28/2026	17.95	18.19	17.95	18.11	-0.22%	87,457
07/27/2026	18.20	18.29	18.01	18.15	+0.61%	145,826
07/24/2026	18.14	18.25	17.92	18.04	-0.06%	92,955
07/23/2026	17.94	18.10	17.94	18.05	-0.88%	143,865
07/22/2026	18.24	18.42	18.19	18.21	-0.49%	46,353
07/21/2026	18.22	18.33	18.11	18.30	+0.16%	108,588
07/20/2026	18.54	18.54	18.21	18.27	-1.24%	95,674
07/17/2026	18.45	18.72	18.45	18.50	+0.43%	125,064
07/16/2026	18.46	18.52	18.35	18.42	-2.59%	60,732
07/15/2026	18.67	18.92	18.64	18.91	+3.45%	54,656
07/14/2026	18.25	18.49	18.25	18.28	+0.99%	118,587
07/13/2026	18.20	18.28	18.05	18.10	-0.98%	82,484
07/10/2026	18.20	18.38	18.14	18.28	+1.56%	145,665
07/09/2026	17.94	18.05	17.74	18.00	-0.33%	81,158
07/08/2026	18.31	18.31	17.93	18.06	-3.94%	145,768
07/07/2026	19.05	19.05	18.62	18.80	-2.13%	80,048
07/06/2026	19.09	19.25	18.97	19.21	+3.45%	134,194
07/02/2026	18.26	18.65	18.26	18.57	+3.63%	98,242
07/01/2026	18.04	18.09	17.87	17.92	-0.44%	297,443
06/30/2026	18.04	18.04	17.89	18.00	+0.33%	85,856
06/29/2026	17.98	17.98	17.74	17.94	-2.66%	60,262
06/26/2026	18.48	18.61	18.41	18.43	-1.34%	68,375
06/25/2026	18.58	18.74	18.34	18.68	+1.85%	104,621
06/24/2026	18.21	18.42	18.20	18.34	-1.87%	153,773
06/23/2026	18.39	18.75	18.39	18.69	-0.69%	233,893
06/22/2026	18.61	18.90	18.56	18.82	-1.98%	104,784
06/18/2026	18.92	19.63	18.92	19.20	+0.37%	598,908
06/17/2026	19.35	19.60	19.02	19.13	+0.35%	67,649
06/16/2026	19.03	19.32	18.99	19.06	-1.02%	68,577
06/15/2026	19.49	19.54	19.08	19.26	+2.56%	54,121
06/12/2026	18.70	18.87	18.37	18.78	+1.24%	51,448
06/11/2026	17.98	18.58	17.97	18.55	+4.45%	60,883
06/10/2026	17.96	18.04	17.74	17.76	-1.72%	98,936
06/09/2026	18.39	18.41	17.81	18.07	-0.17%	70,124
06/08/2026	18.51	18.51	18.06	18.10	-2.09%	97,718
06/05/2026	18.87	18.87	18.38	18.49	-3.37%	44,608
06/04/2026	19.30	19.30	19.04	19.13	+0.10%	47,592
06/03/2026	19.10	19.21	19.05	19.11	-1.39%	52,468
06/02/2026	19.49	19.53	19.33	19.38	+0.16%	168,712
06/01/2026	19.26	19.47	19.10	19.35	-1.68%	62,107
05/29/2026	19.77	19.93	19.44	19.68	+1.39%	54,245
05/28/2026	19.23	19.56	19.14	19.41	-0.41%	68,963
05/27/2026	19.45	19.52	19.30	19.49	+1.46%	55,916
05/26/2026	19.24	19.24	19.11	19.21	+2.95%	43,424
05/22/2026	18.67	18.77	18.53	18.66	+0.59%	52,227
05/21/2026	18.25	18.58	18.18	18.55	+1.31%	95,593
05/20/2026	17.99	18.37	17.92	18.31	+2.69%	70,827
05/19/2026	18.00	18.03	17.83	17.83	-1.76%	87,879
05/19/2026	$0.36 Dividend
05/18/2026	18.09	18.26	17.95	18.15	+1.15%	70,590
05/15/2026	18.16	18.25	17.83	17.94	-5.77%	74,310
05/14/2026	19.13	19.21	19.00	19.04	-0.10%	47,325
05/13/2026	18.88	19.12	18.80	19.06	+0.99%	70,603
05/12/2026	18.88	18.96	18.52	18.88	+0.10%	78,393
05/11/2026	18.86	18.91	18.68	18.86	+0.42%	60,972
05/08/2026	18.60	18.80	18.57	18.78	+2.30%	55,940
05/07/2026	19.03	19.03	18.36	18.36	-1.63%	95,489
05/06/2026	18.54	18.66	18.43	18.66	+4.85%	77,594
05/05/2026	17.74	17.82	17.62	17.80	+1.62%	84,040
05/04/2026	17.84	17.84	17.47	17.51	-3.88%	133,169
05/01/2026	18.24	18.37	18.19	18.22	+0.05%	59,644
04/30/2026	17.99	18.25	17.99	18.21	+1.87%	99,887
04/29/2026	18.11	18.21	17.72	17.88	-1.25%	55,651
04/28/2026	18.05	18.10	17.91	18.10	-0.70%	91,620
04/27/2026	18.34	18.53	17.87	18.23	+0.06%	90,002
04/24/2026	17.92	18.27	17.80	18.22	+2.70%	65,076
04/23/2026	17.82	18.01	17.46	17.74	-0.60%	108,171
04/22/2026	17.85	17.91	17.79	17.85	+0.44%	84,410