S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

HeidelbergMat I (HLBZF)

OTC

$185.00$0.00 (0.00%)

Price as of Aug 21, 2026

N/A
Market Cap
-21.89%
1-Year Change
Building Materials
Industry

1 Month
-8.69%

Low Price$179.46

High Price$198.20
3 Months
-6.70%

Low Price$179.46

High Price$223.76
1 Year
-21.89%

Low Price$179.46

High Price$286.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	188.00	191.00	185.00	185.00	0.00%	634
08/20/2026	188.88	191.00	185.00	185.00	+0.08%	509
08/19/2026	183.04	190.66	183.04	184.86	+3.01%	926
08/18/2026	182.68	185.63	178.72	179.46	-2.27%	558
08/17/2026	182.84	193.00	181.29	183.63	-0.09%	1,219
08/14/2026	183.80	191.16	183.34	183.80	-0.33%	568
08/13/2026	186.00	193.00	184.42	184.42	-3.75%	1,703
08/12/2026	187.40	192.25	187.40	191.60	+2.26%	2,001
08/11/2026	186.00	191.43	186.00	187.36	+1.20%	937
08/10/2026	187.13	192.77	182.54	185.14	+0.88%	1,797
08/07/2026	184.29	189.88	183.52	183.52	-1.10%	748
08/06/2026	185.56	191.14	185.56	185.56	+1.18%	996
08/05/2026	184.34	190.60	183.40	183.40	-3.86%	2,138
08/04/2026	185.18	193.93	184.04	190.76	+2.96%	1,276
08/03/2026	184.61	192.96	184.40	185.28	+0.02%	2,060
07/31/2026	186.96	193.45	178.09	185.25	-6.53%	1,681
07/30/2026	198.42	198.42	188.38	198.20	+4.40%	2,533
07/29/2026	189.96	199.39	189.54	189.84	+0.81%	389
07/28/2026	198.43	198.86	184.80	188.32	-2.02%	404
07/27/2026	189.81	203.11	189.81	192.21	+0.71%	1,355
07/24/2026	188.61	198.15	188.61	190.85	+1.91%	790
07/23/2026	187.58	199.27	187.26	187.26	-2.10%	1,094
07/22/2026	191.28	200.52	191.28	191.28	-5.59%	1,031
07/21/2026	192.17	202.60	189.40	202.60	+0.62%	307
07/20/2026	197.00	203.52	193.92	201.36	-1.66%	1,237
07/17/2026	204.92	207.00	193.14	204.76	+6.27%	731
07/16/2026	202.81	202.86	192.67	192.69	-0.35%	4,830
07/15/2026	193.20	204.85	193.20	193.38	-2.25%	164
07/14/2026	201.75	201.75	188.09	197.83	-1.82%	978
07/13/2026	203.57	203.57	192.50	201.49	+4.68%	2,191
07/10/2026	201.50	201.72	192.38	192.48	+3.02%	1,435
07/09/2026	197.07	197.07	183.60	186.83	-0.65%	2,828
07/08/2026	187.78	197.28	184.90	188.04	-4.48%	1,740
07/07/2026	200.57	207.80	196.86	196.86	-0.31%	515
07/06/2026	206.43	206.43	197.42	197.48	+3.79%	688
07/02/2026	196.37	201.57	188.08	190.26	-2.58%	875
07/01/2026	190.00	196.45	188.43	195.30	-0.84%	797
06/30/2026	196.45	196.94	188.10	196.94	+2.41%	669
06/29/2026	190.53	199.86	188.43	192.32	-6.24%	1,631
06/26/2026	205.15	216.92	205.10	205.12	-1.38%	318
06/25/2026	217.60	220.80	204.80	208.00	-0.64%	829
06/24/2026	202.79	214.85	202.79	209.34	+2.27%	817
06/23/2026	204.55	216.73	204.55	204.69	-6.00%	483
06/22/2026	219.70	219.70	210.00	217.76	+1.19%	1,865
06/18/2026	203.35	222.05	203.35	215.20	-0.91%	585
06/17/2026	212.77	224.11	212.77	217.19	+1.97%	801
06/16/2026	209.67	221.69	209.59	213.00	-2.27%	364
06/15/2026	222.63	222.63	214.76	217.94	+3.11%	1,663
06/12/2026	207.70	217.99	205.25	211.37	+3.11%	5,365
06/11/2026	196.80	207.79	196.80	205.00	-0.53%	2,709
06/10/2026	198.78	208.97	198.78	206.09	+3.88%	875
06/09/2026	206.04	209.99	198.40	198.40	-1.31%	4,028
06/08/2026	213.55	213.55	201.00	201.03	+0.02%	2,893
06/05/2026	213.40	213.40	201.00	201.00	-3.19%	1,212
06/04/2026	211.26	218.02	204.81	207.62	+2.66%	1,585
06/03/2026	204.03	215.11	202.23	202.23	-9.62%	191
06/02/2026	203.35	223.76	203.35	223.76	+0.37%	394
06/01/2026	220.05	226.33	207.32	222.93	+3.15%	1,142
05/29/2026	225.55	227.75	213.75	216.11	+1.92%	344
05/28/2026	211.64	228.55	208.65	212.03	-0.69%	777
05/27/2026	217.00	229.05	213.25	213.50	+3.36%	244
05/26/2026	215.00	215.00	206.57	206.57	-2.00%	1,518
05/22/2026	209.41	211.18	198.93	210.79	+6.30%	2,662
05/21/2026	198.30	207.71	197.81	198.29	+0.74%	481
05/20/2026	196.22	208.15	194.00	196.83	-3.20%	653
05/19/2026	193.16	205.26	193.16	203.34	-1.20%	421
05/18/2026	197.00	205.98	194.30	205.80	+5.89%	1,944
05/15/2026	196.19	205.73	194.32	194.35	-4.33%	1,862
05/15/2026	$4.20 Dividend
05/14/2026	213.52	214.81	202.92	203.15	-1.06%	1,509
05/13/2026	206.72	220.30	201.58	205.33	-2.61%	495
05/12/2026	207.22	224.56	207.22	210.82	+0.48%	346
05/11/2026	219.41	219.41	209.68	209.82	-4.77%	1,391
05/08/2026	221.17	223.08	209.81	220.32	+2.69%	712
05/07/2026	220.89	225.32	213.49	214.56	-5.43%	912
05/06/2026	216.60	226.87	213.49	226.87	+3.69%	7,030
05/05/2026	210.21	220.64	209.74	218.80	+3.70%	1,352
05/04/2026	212.07	222.95	210.99	210.99	-4.32%	1,883
05/01/2026	216.02	221.42	215.70	220.51	+3.01%	994
04/30/2026	209.92	221.32	209.92	214.08	+1.38%	664
04/29/2026	214.16	222.58	208.34	211.15	-0.61%	469
04/28/2026	210.36	220.07	210.07	212.44	-2.65%	436
04/27/2026	215.71	225.56	210.88	218.22	-0.67%	1,299
04/24/2026	217.20	222.81	207.26	219.69	+5.16%	621
04/23/2026	222.66	224.56	205.48	208.90	-0.67%	1,570
04/22/2026	213.49	223.76	210.30	210.30	-2.36%	297
04/21/2026	213.29	225.65	213.29	215.38	-1.72%	454
04/20/2026	228.98	228.98	219.16	219.16	-2.16%	1,364
04/17/2026	226.63	234.45	223.93	223.99	-1.70%	519
04/16/2026	218.01	227.87	217.69	227.87	+1.01%	589
04/15/2026	216.33	228.25	211.72	225.59	+4.76%	1,501
04/14/2026	226.68	227.21	211.43	215.34	-2.93%	518
04/13/2026	220.92	221.84	208.98	221.84	+3.90%	3,841
04/10/2026	214.69	225.15	210.89	213.52	+3.13%	5,801
04/09/2026	206.70	222.70	206.44	207.04	-0.98%	1,155
04/08/2026	206.29	220.54	206.29	209.10	+7.85%	1,406
04/07/2026	195.95	202.68	192.32	193.88	-7.44%	385
04/06/2026	209.05	209.65	195.95	209.47	+5.48%	2,650
04/02/2026	204.24	206.49	198.02	198.59	-2.75%	1,501
04/01/2026	204.37	216.55	200.85	204.20	-2.93%	484