Get the Stockscreener App
16.91
0.53%
-0.09
After Hours:
16.22
-0.69
-4.08%
Holcim Ltd (New) ADR Stock (HCMLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $16.93 | $16.42 | $0.51 | 247,436.0 | -0.53% |
| Apr 01, 2026 | $17.15 | $16.66 | $0.49 | 142,156.0 | +2.97% |
| Mar 31, 2026 | $16.51 | $16.10 | $0.41 | 212,119.0 | +1.79% |
| Mar 30, 2026 | $16.46 | $16.12 | $0.34 | 164,160.0 | +0.50% |
| Mar 27, 2026 | $16.34 | $16.05 | $0.29 | 94,638.0 | -2.30% |
| Mar 26, 2026 | $16.70 | $16.49 | $0.2135 | 123,756.0 | -1.43% |
| Mar 25, 2026 | $16.90 | $16.56 | $0.34 | 180,660.0 | +1.64% |
| Mar 24, 2026 | $16.61 | $16.20 | $0.41 | 212,028.0 | +0.61% |
| Mar 23, 2026 | $16.67 | $16.31 | $0.36 | 250,013.0 | +2.95% |
| Mar 20, 2026 | $16.32 | $15.83 | $0.49 | 200,482.0 | -0.13% |
| Mar 19, 2026 | $16.04 | $15.62 | $0.42 | 211,723.0 | -0.75% |
| Mar 18, 2026 | $16.65 | $16.05 | $0.60 | 324,713.0 | -0.62% |
| Mar 17, 2026 | $16.30 | $16.09 | $0.2112 | 271,340.0 | +0.75% |
| Mar 16, 2026 | $16.16 | $15.85 | $0.308 | 390,505.0 | +3.62% |
| Mar 13, 2026 | $15.74 | $15.45 | $0.29 | 221,249.0 | -1.53% |
| Mar 12, 2026 | $16.35 | $15.63 | $0.72 | 273,722.0 | -4.73% |
| Mar 11, 2026 | $16.59 | $16.28 | $0.31 | 156,670.0 | -0.24% |
| Mar 10, 2026 | $16.98 | $16.48 | $0.50 | 361,258.0 | -0.96% |
| Mar 09, 2026 | $16.74 | $16.05 | $0.69 | 454,630.0 | -0.06% |
| Mar 06, 2026 | $16.82 | $16.39 | $0.427 | 322,434.0 | -3.30% |
| Mar 05, 2026 | $17.44 | $16.98 | $0.457 | 362,909.0 | -0.58% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $17.15 | $16.42 | $0.73 | 637,028.0 | +2.42% |
| Mar, 2026 | $17.44 | $15.45 | $1.99 | 5,043,033.0 | -14.48% |
| Feb, 2026 | $21.23 | $17.90 | $3.33 | 4,031,750.0 | -5.83% |
| Jan, 2026 | $21.03 | $19.22 | $1.81 | 1,680,595.0 | +5.29% |
Holcim Ltd (New) ADR Stock (HCMLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $20.00 | $18.18 | $1.82 | 1,956,480.0 | +4.55% |
| Nov, 2025 | $18.70 | $17.00 | $1.70 | 1,748,006.0 | +5.29% |
| Oct, 2025 | $17.96 | $16.05 | $1.91 | 2,720,548.0 | +4.78% |
| Sep, 2025 | $17.51 | $16.11 | $1.40 | 3,078,241.0 | +1.50% |
| Aug, 2025 | $16.89 | $15.19 | $1.70 | 5,071,834.0 | +5.10% |
| Jul, 2025 | $28.00 | $15.14 | $12.86 | 2,457,651.0 | -35.56% |
| Jun, 2025 | $30.00 | $21.85 | $8.15 | 1,696,569.0 | +11.43% |
| 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 | 1,893,196.0 | +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% |
3.83%
0.91%
Cap:
|
Volume (24h):