HDLMY | Heidelberg Sp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Heidelberg Sp ADR (HDLMY)

OTC

$39.32-$0.96 (-2.38%)

Price as of Nov 12, 2026

N/A
Market Cap
-19.08%
1-Year Change
Building Materials
Industry

1 Month
+23.84%

Low Price$31.53

High Price$40.88
3 Months
+5.56%

Low Price$31.53

High Price$40.88
1 Year
-19.08%

Low Price$31.53

High Price$56.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	39.92	40.23	39.14	39.32	-2.38%	165,414
11/11/2026	39.84	40.36	39.82	40.28	-1.47%	251,105
11/10/2026	40.91	41.02	40.45	40.88	+0.49%	201,891
11/09/2026	40.03	40.86	39.97	40.68	+5.63%	110,751
11/06/2026	38.49	39.03	38.42	38.51	-1.28%	124,331
11/05/2026	40.17	40.19	38.93	39.01	+1.14%	123,030
11/04/2026	38.71	38.89	38.29	38.57	+10.45%	235,505
11/03/2026	35.40	35.40	34.92	34.92	+0.17%	183,936
11/02/2026	34.05	35.09	34.05	34.86	+3.94%	238,688
10/30/2026	33.41	33.54	33.26	33.54	-0.89%	125,924
10/29/2026	32.83	34.02	32.83	33.84	+3.05%	153,958
10/28/2026	32.76	32.89	32.46	32.84	-0.58%	837,783
10/27/2026	32.34	33.21	32.34	33.03	+1.38%	619,412
10/26/2026	32.84	33.04	32.52	32.58	-1.03%	1,768,881
10/23/2026	32.94	33.45	32.75	32.92	+1.26%	742,336
10/22/2026	32.95	32.95	32.34	32.51	-2.05%	928,786
10/21/2026	32.98	33.31	32.81	33.19	+1.37%	129,328
10/20/2026	32.07	33.03	31.64	32.74	+1.55%	208,666
10/19/2026	31.75	32.65	31.75	32.24	+0.03%	219,363
10/16/2026	32.45	32.61	32.05	32.23	+0.50%	670,377
10/15/2026	31.49	32.07	31.49	32.07	+1.71%	220,624
10/14/2026	31.51	31.86	31.30	31.53	-1.22%	414,443
10/13/2026	32.10	32.10	31.58	31.92	+0.54%	270,743
10/12/2026	31.75	32.07	31.73	31.75	-1.03%	174,049
10/09/2026	31.92	32.41	31.79	32.08	+1.45%	214,474
10/08/2026	31.72	31.72	30.85	31.62	-0.50%	261,644
10/07/2026	32.52	32.52	31.44	31.78	-3.73%	142,860
10/06/2026	33.06	33.17	32.60	33.01	+0.24%	226,713
10/05/2026	32.92	33.17	32.54	32.93	-1.94%	346,924
10/02/2026	31.51	35.25	31.51	33.58	+2.07%	275,932
10/01/2026	33.39	33.39	32.65	32.90	+2.62%	254,423
09/30/2026	32.35	32.50	31.94	32.06	-2.64%	123,106
09/29/2026	33.57	33.57	32.61	32.93	+0.09%	122,238
09/28/2026	32.90	33.07	32.59	32.90	-0.36%	256,268
09/25/2026	32.57	33.10	32.57	33.02	+1.23%	207,280
09/24/2026	32.83	32.83	32.25	32.62	-0.91%	203,522
09/23/2026	33.40	33.40	32.67	32.92	-2.83%	183,968
09/22/2026	33.20	33.96	33.20	33.88	+2.26%	129,857
09/21/2026	32.66	33.21	32.66	33.13	-0.03%	184,153
09/18/2026	32.97	33.28	32.74	33.14	-1.25%	128,058
09/17/2026	33.62	34.08	33.45	33.56	-2.24%	263,986
09/16/2026	34.88	34.89	34.13	34.33	-0.29%	117,537
09/15/2026	34.52	34.95	34.34	34.43	-1.06%	386,471
09/14/2026	34.58	35.15	33.85	34.80	-2.93%	144,698
09/11/2026	35.61	35.97	35.45	35.85	-0.11%	141,171
09/10/2026	36.08	36.57	35.76	35.89	-1.75%	227,134
09/09/2026	36.79	36.79	36.29	36.53	-2.12%	86,217
09/08/2026	37.97	37.97	37.23	37.32	-3.47%	116,654
09/04/2026	38.37	39.05	38.37	38.66	+1.71%	45,360
09/03/2026	38.45	38.78	37.72	38.01	+1.17%	137,701
09/02/2026	37.63	37.75	37.28	37.57	-0.53%	73,194
09/01/2026	37.80	38.23	37.70	37.77	-1.13%	89,998
08/31/2026	38.54	38.54	38.16	38.20	-3.14%	96,987
08/28/2026	39.90	40.11	39.30	39.44	+0.41%	55,779
08/27/2026	39.50	39.53	39.10	39.28	-1.13%	556,666
08/26/2026	39.75	40.04	39.44	39.73	+4.71%	117,837
08/25/2026	37.53	38.11	37.47	37.94	+2.13%	82,649
08/24/2026	37.41	37.52	37.10	37.15	-0.19%	119,102
08/21/2026	37.32	37.61	37.02	37.22	+0.19%	83,564
08/20/2026	36.98	37.30	36.80	37.15	+1.36%	107,462
08/19/2026	36.75	36.82	36.37	36.65	+2.09%	231,386
08/18/2026	36.36	36.46	35.90	35.90	-2.82%	91,737
08/17/2026	36.95	37.29	36.92	36.94	-1.26%	101,062
08/14/2026	37.42	37.46	37.11	37.41	+0.75%	59,304
08/13/2026	37.27	37.27	36.86	37.13	-0.32%	127,807
08/12/2026	37.93	37.93	37.19	37.25	+0.40%	107,266
08/11/2026	37.48	37.71	37.00	37.10	+0.60%	63,229
08/10/2026	37.07	37.21	36.41	36.88	-0.94%	152,544
08/07/2026	37.20	37.53	37.02	37.23	-0.11%	90,384
08/06/2026	37.73	37.86	37.25	37.27	-0.93%	92,231
08/05/2026	37.65	37.95	37.48	37.62	-0.76%	262,149
08/04/2026	37.84	38.01	37.42	37.91	+1.77%	141,885
08/03/2026	37.24	37.73	37.06	37.25	+0.05%	115,059
07/31/2026	36.38	37.38	36.15	37.23	-2.67%	75,666
07/30/2026	38.11	38.53	37.64	38.25	-0.75%	103,315
07/29/2026	38.80	39.03	38.15	38.54	-0.36%	65,978
07/28/2026	38.34	38.76	38.34	38.68	+0.23%	80,732
07/27/2026	38.89	38.92	38.46	38.59	+1.15%	102,597
07/24/2026	38.20	38.40	37.92	38.15	+0.53%	116,837
07/23/2026	37.87	38.18	37.82	37.95	-2.72%	71,712
07/22/2026	38.96	39.43	38.79	39.01	-0.26%	45,677
07/21/2026	38.83	39.33	38.60	39.11	+1.22%	54,966
07/20/2026	39.71	39.78	38.51	38.64	-2.60%	84,826
07/17/2026	39.55	39.83	39.25	39.67	+0.33%	90,646
07/16/2026	39.30	39.90	39.26	39.54	-1.05%	76,685
07/15/2026	39.33	40.19	39.28	39.96	+4.25%	103,983
07/14/2026	38.51	38.98	38.28	38.33	-0.03%	115,304
07/13/2026	38.74	38.86	38.32	38.34	-1.74%	110,894
07/10/2026	38.94	39.26	38.86	39.02	+2.63%	69,399
07/09/2026	38.19	38.19	37.81	38.02	-0.29%	101,778
07/08/2026	38.11	38.25	37.54	38.13	-3.95%	88,671
07/07/2026	40.62	40.62	39.52	39.70	-1.12%	113,669
07/06/2026	39.90	40.24	39.80	40.15	+2.11%	79,957
07/02/2026	38.31	39.59	38.31	39.32	+4.77%	68,660
07/01/2026	38.08	38.13	37.42	37.53	-1.50%	68,000
06/30/2026	38.43	38.43	37.95	38.10	-0.83%	90,022
06/29/2026	38.88	39.18	38.11	38.42	-8.24%	105,613
06/26/2026	41.74	42.24	41.42	41.87	-0.92%	43,170
06/25/2026	42.20	42.82	42.10	42.26	+1.27%	64,668
06/24/2026	40.93	41.88	40.93	41.73	0.00%	55,703