Get the Stockscreener App
19.37
4.08%
0.76
After Hours:
19.37
Holcim Ltd (New) ADR Stock (HCMLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 16, 2025 | $19.48 | $19.31 | $0.17 | 55,763.0 | +4.08% |
| Dec 09, 2025 | $18.73 | $18.55 | $0.18 | 86,778.0 | -1.17% |
| Dec 08, 2025 | $18.88 | $18.79 | $0.0899 | 102,479.0 | +1.29% |
| Dec 05, 2025 | $18.65 | $18.53 | $0.12 | 285,648.0 | +0.70% |
| Dec 04, 2025 | $18.80 | $18.42 | $0.378 | 263,568.0 | -0.70% |
| Dec 03, 2025 | $18.68 | $18.31 | $0.3698 | 134,383.0 | -1.48% |
| Dec 02, 2025 | $18.91 | $18.82 | $0.085 | 36,258.0 | +1.67% |
| Dec 01, 2025 | $18.66 | $18.53 | $0.13 | 97,639.0 | -0.75% |
| Nov 28, 2025 | $18.70 | $18.54 | $0.16 | 35,606.0 | +1.30% |
| Nov 26, 2025 | $18.56 | $18.37 | $0.19 | 52,041.0 | -0.05% |
| Nov 25, 2025 | $18.50 | $18.20 | $0.2975 | 86,991.0 | +3.88% |
| Nov 24, 2025 | $17.83 | $17.51 | $0.32 | 81,012.0 | +1.14% |
| Nov 21, 2025 | $17.58 | $17.24 | $0.34 | 170,355.0 | +0.86% |
| Nov 20, 2025 | $17.88 | $17.43 | $0.445 | 120,640.0 | -1.58% |
| Nov 19, 2025 | $17.77 | $17.57 | $0.1955 | 106,113.0 | +1.66% |
| Nov 18, 2025 | $17.50 | $17.23 | $0.2665 | 143,889.0 | -1.97% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $19.48 | $18.31 | $1.17 | 1,062,516.0 | +3.58% |
| Nov, 2025 | $18.70 | $17.00 | $1.70 | 1,748,006.0 | +5.29% |
| Oct, 2025 | $17.96 | $16.05 | $1.91 | 3,246,784.0 | +4.78% |
| Sep, 2025 | $17.51 | $16.11 | $1.40 | 6,156,482.0 | +1.50% |
| Aug, 2025 | $16.89 | $15.19 | $1.70 | 6,178,688.0 | +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 | 2,002,897.0 | +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% |
11.83%
0.68%
Cap:
|
Volume (24h):