Get the Stockscreener App
23.15
4.39%
0.85
Holcim Ltd (New) ADR Stock (HCMLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 20, 2025 | $23.32 | $22.80 | $0.52 | 105,949.0 | +4.39% |
| Jun 04, 2025 | $22.40 | $22.24 | $0.16 | 44,176.0 | +0.50% |
| Jun 03, 2025 | $22.24 | $21.85 | $0.39 | 59,440.0 | -0.76% |
| Jun 02, 2025 | $22.41 | $22.04 | $0.37 | 57,786.0 | +1.04% |
| May 30, 2025 | $22.19 | $21.92 | $0.27 | 178,202.0 | -2.04% |
| May 29, 2025 | $22.74 | $22.48 | $0.26 | 76,676.0 | +0.31% |
| May 28, 2025 | $22.76 | $22.41 | $0.35 | 169,300.0 | -1.75% |
| May 27, 2025 | $22.96 | $22.61 | $0.35 | 145,291.0 | -1.04% |
| May 23, 2025 | $23.54 | $23.08 | $0.46 | 188,476.0 | -0.90% |
| May 22, 2025 | $23.48 | $23.20 | $0.28 | 170,133.0 | -1.77% |
| May 21, 2025 | $23.90 | $23.61 | $0.29 | 188,210.0 | -0.54% |
Holcim Ltd (New) ADR Stock (HCMLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Holcim Ltd (New) ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCMLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Holcim Ltd (New) ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Holcim Ltd (New) ADR Stock (HCMLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $23.32 | $21.85 | $1.47 | 267,351.0 | +5.20% |
| May, 2025 | $24.08 | $21.92 | $2.16 | 2,324,484.0 | -0.90% |
| Apr, 2025 | $22.46 | $18.66 | $3.80 | 3,303,334.0 | +4.20% |
| Mar, 2025 | $23.20 | $21.07 | $2.13 | 1,545,622.0 | -1.79% |
| Feb, 2025 | $22.18 | $19.61 | $2.57 | 1,942,022.0 | +8.94% |
| Jan, 2025 | $20.29 | $18.27 | $2.02 | 1,810,958.0 | +4.60% |
Holcim Ltd (New) ADR Stock (HCMLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.89 | $19.02 | $1.87 | 1,723,847.0 | -5.40% |
| Nov, 2024 | $20.95 | $19.76 | $1.19 | 1,902,905.0 | +3.30% |
| Oct, 2024 | $19.86 | $18.63 | $1.23 | 1,061,929.0 | +1.08% |
| Sep, 2024 | $20.12 | $18.42 | $1.70 | 1,633,481.0 | +1.30% |
| Aug, 2024 | $19.26 | $17.14 | $2.12 | 2,396,983.0 | +3.27% |
| Jul, 2024 | $19.12 | $17.18 | $1.94 | 1,428,517.0 | +5.37% |
| Jun, 2024 | $18.36 | $17.30 | $1.06 | 1,261,494.0 | +0.97% |
| May, 2024 | $18.07 | $16.09 | $1.98 | 1,689,474.0 | +4.66% |
| Apr, 2024 | $18.25 | $16.68 | $1.57 | 1,738,424.0 | -7.82% |
| Mar, 2024 | $18.17 | $16.50 | $1.67 | 3,105,821.0 | +11.55% |
| Feb, 2024 | $16.43 | $14.63 | $1.80 | 1,819,673.0 | +6.20% |
| Jan, 2024 | $15.81 | $14.44 | $1.37 | 1,132,304.0 | -1.99% |
Holcim Ltd (New) ADR Stock (HCMLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.78 | $14.51 | $1.27 | 916,565.0 | +6.89% |
| Nov, 2023 | $14.78 | $12.45 | $2.33 | 1,235,289.0 | +18.58% |
| Oct, 2023 | $12.90 | $12.12 | $0.785 | 2,441,807.0 | -3.30% |
| Sep, 2023 | $13.30 | $12.62 | $0.68 | 1,709,729.0 | -3.11% |
| Aug, 2023 | $13.92 | $12.86 | $1.06 | 1,031,686.0 | -5.08% |
| Jul, 2023 | $14.33 | $12.48 | $1.85 | 662,623.0 | +2.77% |
| Jun, 2023 | $13.50 | $12.22 | $1.28 | 1,128,439.0 | +9.58% |
| May, 2023 | $13.62 | $12.17 | $1.45 | 1,159,772.0 | -6.13% |
| Apr, 2023 | $13.38 | $11.75 | $1.63 | 694,363.0 | +2.22% |
| Mar, 2023 | $12.89 | $11.91 | $0.985 | 1,076,280.0 | +4.22% |
| Feb, 2023 | $12.38 | $11.70 | $0.68 | 1,254,111.0 | +3.70% |
| Jan, 2023 | $11.88 | $10.37 | $1.51 | 932,290.0 | +15.45% |
13.50%
5.26%
Cap:
|
Volume (24h):