Get the Stockscreener App
91.60
5.86%
-5.6973
Holcim Ltd Stock (HCMLF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2026 | $94.59 | $90.10 | $4.49 | 616.0 | -7.40% |
| May 14, 2026 | $97.30 | $97.30 | $0.00 | 594.0 | +0.81% |
| May 12, 2026 | $96.52 | $96.52 | $0.00 | 996.0 | -0.35% |
| May 11, 2026 | $96.86 | $96.86 | $0.00 | 758.0 | +1.91% |
| May 08, 2026 | $95.05 | $95.05 | $0.00 | 210.0 | -1.18% |
| May 06, 2026 | $96.18 | $95.81 | $0.372 | 1,022.0 | +3.20% |
| May 04, 2026 | $93.20 | $93.20 | $0.00 | 220.0 | +0.16% |
| Apr 29, 2026 | $93.05 | $93.05 | $0.00 | 132.0 | +0.18% |
Holcim Ltd Stock (HCMLF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Holcim Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCMLF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Holcim Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Holcim Ltd Stock (HCMLF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $97.30 | $90.10 | $7.20 | 5,032.0 | -3.17% |
| Apr, 2026 | $95.03 | $82.65 | $12.38 | 3,011.0 | +14.88% |
| Mar, 2026 | $87.20 | $78.60 | $8.60 | 2,981.0 | -16.05% |
| Feb, 2026 | $106.4 | $95.73 | $10.65 | 3,166.0 | -3.99% |
| Jan, 2026 | $103.0 | $95.15 | $7.85 | 3,845.0 | +3.61% |
Holcim Ltd Stock (HCMLF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $98.41 | $92.81 | $5.59 | 7,098.0 | +5.87% |
| Nov, 2025 | $94.80 | $85.05 | $9.75 | 3,974.0 | +4.48% |
| Oct, 2025 | $88.77 | $81.50 | $7.27 | 9,680.0 | +5.68% |
| Sep, 2025 | $89.18 | $79.50 | $9.68 | 20,786.0 | +0.14% |
| Aug, 2025 | $85.95 | $78.31 | $7.64 | 20,475.0 | +6.59% |
| Jul, 2025 | $81.61 | $73.15 | $8.46 | 35,589.0 | +4.52% |
| Jun, 2025 | $119.5 | $65.01 | $54.54 | 262,913.0 | -32.00% |
| May, 2025 | $117.0 | $110.7 | $6.31 | 37,125.0 | +2.62% |
| Apr, 2025 | $111.8 | $91.50 | $20.26 | 10,707.0 | +0.99% |
| Mar, 2025 | $116.1 | $106.5 | $9.58 | 3,708.0 | -4.30% |
| Feb, 2025 | $111.7 | $97.98 | $13.67 | 4,365.0 | +10.60% |
| Jan, 2025 | $102.7 | $93.75 | $8.96 | 10,173.0 | +3.17% |
Holcim Ltd Stock (HCMLF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $104.9 | $97.85 | $7.09 | 4,756.0 | -3.69% |
| Nov, 2024 | $103.0 | $100.0 | $3.00 | 1,247.0 | +4.69% |
| Oct, 2024 | $100.2 | $94.25 | $5.95 | 10,124.0 | +1.28% |
| Sep, 2024 | $99.70 | $93.70 | $6.00 | 5,032.0 | -1.22% |
| Aug, 2024 | $97.00 | $85.38 | $11.62 | 7,329.0 | +4.53% |
| Jul, 2024 | $95.56 | $84.25 | $11.31 | 5,899.0 | +4.53% |
| Jun, 2024 | $91.49 | $86.11 | $5.38 | 10,384.0 | +1.86% |
| May, 2024 | $89.86 | $84.30 | $5.56 | 3,774.0 | +0.27% |
| Apr, 2024 | $89.59 | $83.01 | $6.58 | 3,918.0 | -3.01% |
| Mar, 2024 | $91.58 | $83.00 | $8.58 | 22,002.0 | +9.53% |
| Feb, 2024 | $82.00 | $72.75 | $9.25 | 28,911.0 | +5.82% |
| Jan, 2024 | $79.10 | $72.74 | $6.36 | 18,531.0 | -1.35% |
9.91%
7.09%
Cap:
|
Volume (24h):