Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heidelberg Materials Ag (OP: HDELY )

20.87 -0.02 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.210 9.250 9.155 9.160 49,090 -0.11(-1.19%)
Oct 28, 2022 9.220 9.280 9.190 9.270 42,265 +0.13(+1.48%)
Oct 27, 2022 9.120 9.220 9.070 9.135 125,765 +0.03(+0.29%)
Oct 26, 2022 9.020 9.178 9.018 9.109 49,254 +0.26(+2.93%)
Oct 25, 2022 8.740 8.870 8.705 8.850 151,131 +0.08(+0.91%)
Oct 24, 2022 8.730 8.810 8.680 8.770 97,897 +0.12(+1.39%)
Oct 21, 2022 8.370 8.670 8.310 8.650 112,277 +0.14(+1.65%)
Oct 20, 2022 8.570 8.670 8.475 8.510 211,074 +0.00(+0.00%)
Oct 19, 2022 8.530 8.550 8.450 8.510 71,166 -0.01(-0.12%)
Oct 18, 2022 8.610 8.652 8.500 8.520 303,805 +0.35(+4.28%)
Oct 17, 2022 8.200 8.240 8.135 8.170 149,160 +0.31(+3.94%)
Oct 14, 2022 8.060 8.080 7.860 7.860 107,981 -0.17(-2.12%)
Oct 13, 2022 7.710 8.088 7.670 8.030 204,359 +0.28(+3.61%)
Oct 12, 2022 7.790 7.810 7.700 7.750 203,017 -0.15(-1.90%)
Oct 11, 2022 7.936 8.060 7.870 7.900 252,387 -0.30(-3.66%)
Oct 10, 2022 8.330 8.340 8.120 8.200 180,390 +0.35(+4.46%)
Oct 07, 2022 7.870 7.970 7.800 7.850 172,975 -0.23(-2.85%)
Oct 06, 2022 8.090 8.170 8.065 8.080 87,769 -0.26(-3.12%)
Oct 05, 2022 8.280 8.380 8.125 8.340 116,577 -0.22(-2.57%)
Oct 04, 2022 8.470 8.610 8.450 8.560 308,416 +0.45(+5.55%)
Oct 03, 2022 7.950 8.160 7.940 8.110 210,625 +0.27(+3.44%)
Sep 30, 2022 7.950 7.980 7.840 7.840 140,986 +0.13(+1.75%)
Sep 29, 2022 7.550 7.740 7.491 7.705 219,064 -0.25(-3.20%)
Sep 28, 2022 7.670 7.990 7.650 7.960 339,263 +0.17(+2.18%)
Sep 27, 2022 7.980 7.980 7.714 7.790 482,711 -0.06(-0.76%)
Sep 26, 2022 7.960 8.040 7.816 7.850 285,961 +0.00(+0.06%)
Sep 23, 2022 7.880 7.880 7.750 7.845 216,047 -0.39(-4.74%)
Sep 22, 2022 8.320 8.320 8.135 8.235 178,907 -0.12(-1.50%)
Sep 21, 2022 8.550 8.600 8.360 8.360 99,934 -0.24(-2.78%)
Sep 20, 2022 8.680 8.700 8.510 8.599 145,299 -0.51(-5.61%)
Sep 19, 2022 8.900 9.120 8.900 9.110 137,751 +0.05(+0.55%)
Sep 16, 2022 9.025 9.095 8.990 9.060 87,777 -0.06(-0.66%)
Sep 15, 2022 9.180 9.200 9.080 9.120 80,536 +0.02(+0.22%)
Sep 14, 2022 9.080 9.165 9.045 9.100 65,447 -0.06(-0.71%)
Sep 13, 2022 9.460 9.490 9.160 9.165 130,531 -0.62(-6.38%)
Sep 12, 2022 9.780 9.860 9.700 9.790 102,524 +0.43(+4.59%)
Sep 09, 2022 9.320 9.420 9.320 9.360 98,061 +0.33(+3.65%)
Sep 08, 2022 9.104 9.240 8.880 9.030 204,797 -0.20(-2.17%)
Sep 07, 2022 9.050 9.240 9.044 9.230 319,086 +0.29(+3.22%)
Sep 06, 2022 9.056 9.065 8.930 8.942 151,272 +0.02(+0.25%)
Sep 02, 2022 9.280 9.340 8.920 8.920 218,703 -0.04(-0.45%)
Sep 01, 2022 8.810 8.960 8.735 8.960 189,264 -0.02(-0.22%)
Aug 31, 2022 9.020 9.093 8.960 8.980 137,289 -0.10(-1.10%)
Aug 30, 2022 9.240 9.240 8.990 9.080 183,848 -0.01(-0.11%)
Aug 29, 2022 8.750 9.135 8.750 9.090 229,846 +0.40(+4.60%)
Aug 26, 2022 9.050 9.070 8.680 8.690 338,159 -0.37(-4.08%)
Aug 25, 2022 9.000 9.080 8.931 9.060 190,093 +0.04(+0.44%)
Aug 24, 2022 9.000 9.070 8.937 9.020 137,311 -0.26(-2.80%)
Aug 23, 2022 9.300 9.400 9.240 9.280 165,563 +0.02(+0.22%)
Aug 22, 2022 9.380 9.380 9.230 9.260 120,379 -0.46(-4.73%)
Aug 19, 2022 9.794 9.870 9.690 9.720 61,424 -0.23(-2.31%)
Aug 18, 2022 10.07 10.07 9.915 9.950 41,355 -0.12(-1.19%)
Aug 17, 2022 10.08 10.12 9.990 10.07 41,010 -0.39(-3.73%)
Aug 16, 2022 10.37 10.49 10.37 10.46 45,540 +0.05(+0.48%)
Aug 15, 2022 10.33 10.43 10.31 10.41 48,946 -0.05(-0.48%)
Aug 12, 2022 10.45 10.46 10.36 10.46 47,487 +0.04(+0.38%)
Aug 11, 2022 10.52 10.59 10.41 10.42 39,774 -0.09(-0.86%)
Aug 10, 2022 10.47 10.59 10.47 10.51 67,066 +0.33(+3.24%)
Aug 09, 2022 10.23 10.26 10.18 10.18 175,193 -0.12(-1.17%)
Aug 08, 2022 10.35 10.43 10.29 10.30 95,647 -0.06(-0.58%)
Aug 05, 2022 10.29 10.39 10.29 10.36 122,758 +0.02(+0.19%)
Aug 04, 2022 10.27 10.38 10.24 10.34 132,806 +0.22(+2.17%)
Aug 03, 2022 10.01 10.13 9.980 10.12 80,184 +0.33(+3.37%)
Aug 02, 2022 9.860 9.900 9.780 9.790 207,707 -0.16(-1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.