Lafargeholcim ADR

HCMLY
🏛️ usa →
16.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.36 10.36 10.28 10.29 0.0M
2022-12-29 10.36 10.42 10.35 10.39 0.0M
2022-12-28 10.41 10.42 10.29 10.29 0.0M
2022-12-27 10.34 10.39 10.34 10.37 0.0M
2022-12-23 10.24 10.28 10.23 10.28 0.0M
2022-12-22 10.23 10.23 10.12 10.19 0.1M
2022-12-21 10.23 10.28 10.21 10.24 0.0M
2022-12-20 10.09 10.12 10.06 10.06 0.0M
2022-12-19 10.12 10.15 10.06 10.11 0.0M
2022-12-16 10.03 10.05 9.97 10.03 0.0M
2022-12-15 10.15 10.15 10.02 10.05 0.1M
2022-12-14 10.44 10.58 10.39 10.45 0.0M
2022-12-13 10.47 10.51 10.35 10.40 0.0M
2022-12-12 10.27 10.31 10.21 10.31 0.0M
2022-12-09 10.39 10.42 10.34 10.34 0.0M
2022-12-08 10.27 10.30 10.26 10.27 0.0M
2022-12-07 10.24 10.27 10.21 10.23 0.0M
2022-12-06 10.24 10.26 10.18 10.22 0.0M
2022-12-05 10.31 10.31 10.20 10.23 0.0M
2022-12-02 10.38 10.42 10.34 10.42 0.1M
2022-12-01 10.37 10.43 10.36 10.41 0.1M
2022-11-30 10.24 10.36 10.16 10.30 0.1M
2022-11-29 10.26 10.30 10.21 10.23 0.3M
2022-11-28 10.34 10.36 10.25 10.26 0.1M
2022-11-25 10.31 10.41 10.31 10.36 0.0M
2022-11-23 10.18 10.26 10.18 10.22 0.1M
2022-11-22 10.09 10.15 10.07 10.15 0.1M
2022-11-21 10.04 10.06 9.96 10.02 0.0M
2022-11-18 10.03 10.08 10.00 10.02 0.0M
2022-11-17 9.90 10.01 9.88 9.99 0.3M
2022-11-16 10.22 10.25 10.16 10.17 0.1M
2022-11-15 10.35 10.36 10.18 10.24 0.1M
2022-11-14 10.34 10.38 10.29 10.30 0.1M
2022-11-11 10.23 10.39 10.21 10.38 0.0M
2022-11-10 9.83 9.98 9.81 9.98 0.1M
2022-11-09 9.56 9.59 9.50 9.51 0.0M
2022-11-08 9.50 9.57 9.45 9.53 0.1M
2022-11-07 9.47 9.51 9.43 9.46 0.1M
2022-11-04 9.26 9.42 9.26 9.42 0.1M
2022-11-03 8.91 9.05 8.89 9.02 0.1M
2022-11-02 9.03 9.13 8.87 8.88 0.1M
2022-11-01 9.17 9.19 9.04 9.07 0.1M
2022-10-31 8.98 9.14 8.97 9.04 0.1M
2022-10-28 8.93 9.05 8.93 9.03 0.1M
2022-10-27 8.57 8.74 8.57 8.68 0.1M
2022-10-26 8.54 8.70 8.54 8.65 0.2M
2022-10-25 8.38 8.58 8.38 8.55 0.2M
2022-10-24 8.43 8.52 8.43 8.49 0.1M
2022-10-21 8.23 8.47 8.23 8.44 0.1M
2022-10-20 8.37 8.45 8.32 8.36 0.1M
2022-10-19 8.46 8.49 8.31 8.38 0.1M
2022-10-18 8.47 8.96 7.81 8.57 0.3M
2022-10-17 8.36 8.39 8.28 8.30 0.1M
2022-10-14 8.21 8.21 8.03 8.05 0.1M
2022-10-13 7.95 8.31 7.92 8.30 0.2M
2022-10-12 8.04 8.07 8.01 8.01 0.2M
2022-10-11 8.04 8.16 8.03 8.04 0.3M
2022-10-10 8.26 8.28 8.17 8.24 0.2M
2022-10-07 8.21 8.27 8.18 8.21 0.1M
2022-10-06 8.40 8.42 8.35 8.37 0.1M
2022-10-05 8.53 8.63 8.46 8.59 0.1M
2022-10-04 8.54 8.70 8.54 8.65 0.4M
2022-10-03 8.23 8.33 8.23 8.27 0.2M
2022-09-30 8.22 8.34 8.16 8.18 0.1M
2022-09-29 8.01 8.19 7.97 8.17 0.3M
2022-09-28 8.10 8.36 8.08 8.35 0.2M
2022-09-27 8.27 8.32 8.16 8.18 0.5M
2022-09-26 8.22 8.30 8.13 8.19 0.2M
2022-09-23 8.30 8.36 8.24 8.29 0.1M
2022-09-22 8.73 8.73 8.56 8.65 0.1M
2022-09-21 8.88 9.03 8.85 8.85 0.1M
2022-09-20 8.96 9.01 8.91 8.98 0.1M
2022-09-19 9.06 9.20 9.06 9.19 0.1M
2022-09-16 9.25 9.29 9.15 9.21 0.1M
2022-09-15 9.44 9.44 9.31 9.33 0.1M
2022-09-14 9.32 9.39 9.26 9.32 0.1M
2022-09-13 9.49 9.55 9.44 9.46 0.1M
2022-09-12 9.71 9.77 9.68 9.71 0.1M
2022-09-09 9.36 9.45 9.36 9.45 0.1M
2022-09-08 9.13 9.26 9.11 9.21 0.1M
2022-09-07 9.05 9.21 9.03 9.19 0.1M
2022-09-06 8.97 9.07 8.92 8.96 0.1M
2022-09-02 9.02 9.17 8.91 8.94 0.1M
2022-09-01 8.68 8.73 8.60 8.73 0.1M
2022-08-31 8.83 8.91 8.81 8.81 0.1M
2022-08-30 9.04 9.07 8.87 8.89 0.2M
2022-08-29 8.91 9.06 8.91 9.03 0.1M
2022-08-26 9.16 9.18 8.93 8.94 0.2M
2022-08-25 9.03 9.16 9.02 9.11 0.2M
2022-08-24 9.00 9.00 8.91 8.94 0.1M
2022-08-23 9.16 9.25 9.14 9.16 0.1M
2022-08-22 9.28 9.30 9.19 9.22 0.2M
2022-08-19 9.47 9.47 9.41 9.43 0.0M
2022-08-18 9.56 9.56 9.44 9.51 0.1M
2022-08-17 9.55 9.62 9.51 9.58 0.1M
2022-08-16 9.63 9.75 9.61 9.74 0.1M
2022-08-15 9.64 9.71 9.53 9.71 0.1M
2022-08-12 9.64 9.71 9.58 9.69 0.1M
2022-08-11 9.62 9.67 9.56 9.58 0.1M
2022-08-10 9.56 9.63 9.51 9.59 0.1M
2022-08-09 9.35 9.41 9.30 9.33 0.2M
2022-08-08 9.37 9.37 9.29 9.30 0.1M
2022-08-05 9.20 9.32 9.20 9.28 0.0M
2022-08-04 9.23 9.32 9.23 9.28 0.0M
2022-08-03 9.15 9.17 9.09 9.15 0.0M
2022-08-02 9.12 9.14 9.00 9.04 0.1M
2022-08-01 9.01 9.38 9.01 9.28 0.1M
2022-07-29 9.23 9.31 9.23 9.31 0.1M
2022-07-28 9.07 9.12 8.98 9.09 0.1M
2022-07-27 8.94 9.02 8.87 8.99 0.1M
2022-07-26 8.48 8.53 8.45 8.52 0.2M
2022-07-25 8.69 8.71 8.51 8.63 0.2M
2022-07-22 8.64 8.66 8.56 8.58 0.1M
2022-07-21 8.53 8.63 8.53 8.63 0.1M
2022-07-20 8.54 8.59 8.50 8.55 0.1M
2022-07-19 8.57 8.72 8.56 8.67 0.3M
2022-07-18 8.45 8.46 8.31 8.32 0.3M
2022-07-15 8.29 8.39 8.26 8.34 0.1M
2022-07-14 8.09 8.22 8.09 8.21 0.1M
2022-07-13 8.24 8.35 8.22 8.34 0.1M
2022-07-12 8.24 8.42 8.24 8.35 0.3M
2022-07-11 8.29 8.31 8.23 8.24 0.3M
2022-07-08 8.45 8.49 8.38 8.42 0.1M
2022-07-07 8.22 8.23 8.12 8.19 0.4M
2022-07-06 8.09 8.11 8.03 8.08 0.4M
2022-07-05 8.11 8.18 8.06 8.17 0.2M
2022-07-01 8.42 8.52 8.35 8.48 0.1M
2022-06-30 8.42 8.56 8.32 8.51 0.1M
2022-06-29 8.64 8.69 8.61 8.64 0.1M
2022-06-28 8.89 8.89 8.70 8.70 0.2M
2022-06-27 8.92 8.96 8.85 8.88 0.2M
2022-06-24 8.99 9.15 8.99 9.12 0.1M
2022-06-23 9.00 9.00 8.84 8.93 0.1M
2022-06-22 9.06 9.24 9.06 9.10 0.2M
2022-06-21 9.23 9.23 9.14 9.14 0.1M
2022-06-17 9.18 9.18 9.01 9.06 0.1M
2022-06-16 9.08 9.21 9.08 9.14 0.4M
2022-06-15 9.32 9.34 9.16 9.22 1.3M
2022-06-14 9.22 9.25 9.00 9.05 0.2M
2022-06-13 9.10 9.23 9.08 9.14 0.1M
2022-06-10 9.47 9.47 9.29 9.36 0.1M
2022-06-09 9.99 10.02 9.84 9.84 0.1M
2022-06-08 9.90 9.96 9.77 9.77 0.1M
2022-06-07 9.84 9.94 9.84 9.93 0.1M
2022-06-06 9.98 10.07 9.85 9.95 0.0M
2022-06-03 9.92 9.95 9.89 9.93 0.1M
2022-06-02 9.87 9.98 9.86 9.97 0.1M
2022-06-01 9.85 9.85 9.76 9.77 0.1M
2022-05-31 9.87 9.94 9.84 9.88 0.1M
2022-05-27 10.00 10.00 9.92 9.98 0.0M
2022-05-26 9.88 10.03 9.83 9.98 0.1M
2022-05-25 9.81 9.89 9.79 9.88 0.1M
2022-05-24 9.80 9.81 9.66 9.77 0.1M
2022-05-23 9.70 9.73 9.65 9.69 0.1M
2022-05-20 9.62 9.62 9.42 9.52 0.1M
2022-05-19 9.54 9.68 9.48 9.62 0.1M
2022-05-18 9.40 9.53 9.40 9.43 0.1M
2022-05-17 9.60 9.64 9.54 9.62 0.1M
2022-05-16 9.32 9.38 9.25 9.31 0.1M
2022-05-13 9.33 9.47 9.31 9.40 0.1M
2022-05-12 9.00 9.22 9.00 9.10 0.1M
2022-05-11 9.24 9.36 9.16 9.16 0.1M
2022-05-10 9.29 9.32 9.10 9.21 0.1M
2022-05-09 9.04 9.10 8.94 8.96 0.2M
2022-05-06 9.60 9.70 9.54 9.56 0.4M
2022-05-05 9.88 9.88 9.61 9.69 0.0M
2022-05-04 9.83 10.06 9.79 10.06 0.1M
2022-05-03 9.81 9.83 9.72 9.73 0.1M
2022-05-02 9.72 9.74 9.63 9.74 0.1M
2022-04-29 9.88 9.94 9.71 9.71 0.1M
2022-04-28 9.77 9.88 9.69 9.87 0.2M
2022-04-27 9.81 9.92 9.71 9.86 0.2M
2022-04-26 10.31 10.31 9.94 9.94 0.4M
2022-04-25 10.12 10.15 10.02 10.15 0.1M
2022-04-22 9.98 10.01 9.80 9.82 0.1M
2022-04-21 9.63 9.66 9.28 9.54 0.1M
2022-04-20 9.41 9.52 9.36 9.39 0.1M
2022-04-19 9.22 9.26 9.16 9.24 0.1M
2022-04-18 9.28 9.56 9.19 9.20 0.1M
2022-04-14 9.31 9.35 9.25 9.25 0.1M
2022-04-13 8.96 9.10 8.95 9.07 0.2M
2022-04-12 9.16 9.18 9.05 9.05 0.1M
2022-04-11 9.12 9.23 9.10 9.13 0.1M
2022-04-08 9.13 9.18 9.12 9.12 0.1M
2022-04-07 9.14 9.16 9.04 9.13 0.1M
2022-04-06 9.14 9.20 9.05 9.17 0.1M
2022-04-05 9.49 9.50 9.37 9.43 0.1M
2022-04-04 9.70 9.76 9.70 9.71 0.1M
2022-04-01 9.79 9.83 9.70 9.76 0.1M
2022-03-31 9.78 9.83 9.69 9.70 0.2M
2022-03-30 9.81 9.88 9.77 9.83 0.1M
2022-03-29 10.00 10.07 9.91 9.99 0.1M
2022-03-28 9.58 9.61 9.52 9.61 0.1M
2022-03-25 9.59 9.62 9.52 9.56 0.1M
2022-03-24 9.51 9.60 9.45 9.60 0.1M
2022-03-23 9.68 9.70 9.58 9.64 0.1M
2022-03-22 9.95 9.98 9.85 9.87 0.1M
2022-03-21 9.98 9.99 9.80 9.86 0.1M
2022-03-18 9.82 10.00 9.79 9.99 0.2M
2022-03-17 9.77 10.02 9.77 9.86 0.1M
2022-03-16 9.66 9.83 9.59 9.74 0.3M
2022-03-15 9.51 9.57 9.44 9.56 0.3M
2022-03-14 9.67 9.72 9.52 9.54 0.1M
2022-03-11 9.62 9.62 9.29 9.29 0.2M
2022-03-10 9.28 9.39 9.24 9.29 0.2M
2022-03-09 9.34 9.47 9.25 9.42 0.2M
2022-03-08 8.81 9.06 8.78 8.93 0.3M
2022-03-07 9.05 9.05 8.71 8.76 0.3M
2022-03-04 9.17 9.17 9.04 9.12 0.3M
2022-03-03 9.85 9.85 9.67 9.71 0.4M
2022-03-02 9.90 10.00 9.85 9.91 0.5M
2022-03-01 9.72 9.78 9.62 9.74 0.9M
2022-02-28 9.91 10.01 9.85 9.90 0.1M
2022-02-25 9.98 10.12 9.96 10.11 0.2M
2022-02-24 9.70 10.07 9.66 9.94 0.3M
2022-02-23 10.46 10.47 10.28 10.28 0.2M
2022-02-22 10.66 10.67 10.48 10.54 0.1M
2022-02-18 10.83 10.89 10.79 10.84 0.1M
2022-02-17 10.95 11.00 10.89 10.94 0.2M
2022-02-16 11.15 11.21 11.12 11.20 0.0M
2022-02-15 11.04 11.09 10.96 11.08 0.1M
2022-02-14 10.86 10.96 10.83 10.91 0.1M
2022-02-11 11.00 11.14 10.93 10.98 0.1M
2022-02-10 11.07 11.18 11.04 11.04 0.1M
2022-02-09 11.24 11.24 11.12 11.15 0.1M
2022-02-08 10.92 11.14 10.91 10.96 0.1M
2022-02-07 10.85 10.92 10.85 10.88 0.1M
2022-02-04 10.73 10.90 10.73 10.82 0.1M
2022-02-03 11.02 11.23 10.95 10.95 0.1M
2022-02-02 11.01 11.07 11.00 11.06 0.2M
2022-02-01 10.98 11.05 10.94 11.04 0.1M
2022-01-31 10.64 10.85 10.63 10.80 0.3M
2022-01-28 10.55 10.67 10.53 10.67 0.1M
2022-01-27 10.62 10.70 10.56 10.61 0.1M
2022-01-26 10.75 10.77 10.53 10.56 0.1M
2022-01-25 10.53 10.73 10.43 10.57 0.1M
2022-01-24 10.42 10.66 10.38 10.66 0.1M
2022-01-21 10.93 11.04 10.89 10.89 0.2M
2022-01-20 11.15 11.16 11.01 11.02 0.0M
2022-01-19 11.17 11.17 11.04 11.06 0.1M
2022-01-18 11.20 11.38 11.17 11.22 0.1M
2022-01-14 11.40 11.42 11.31 11.39 0.1M
2022-01-13 11.44 11.46 11.32 11.32 0.1M
2022-01-12 11.13 11.31 11.13 11.29 0.1M
2022-01-11 10.78 10.97 10.77 10.96 0.1M
2022-01-10 10.50 10.51 10.41 10.49 0.6M
2022-01-07 10.40 10.51 10.40 10.50 0.1M
2022-01-06 10.50 10.53 10.40 10.40 0.1M
2022-01-05 10.49 10.61 10.43 10.43 0.1M
2022-01-04 10.45 10.49 10.43 10.47 0.2M
2022-01-03 10.16 10.23 10.16 10.21 0.2M