Indicators

Heidelberg Materials Ag (OP: HDELY )

21.96 -0.54 (-2.40%)

Streaming Delayed Price Updated: 3:56 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	22.12	22.26	21.92	21.96	27,161	-0.54(-2.40%)
Sep 26, 2024	22.21	22.55	22.19	22.50	256,168	+0.68(+3.11%)
Sep 25, 2024	21.90	21.95	21.82	21.82	251,148	+0.20(+0.93%)
Sep 24, 2024	21.57	21.62	21.56	21.62	28,523	-0.11(-0.51%)
Sep 23, 2024	21.94	21.94	21.69	21.73	24,706	-0.28(-1.27%)
Sep 20, 2024	22.12	22.14	21.87	22.01	25,151	-0.25(-1.12%)
Sep 19, 2024	22.09	22.33	21.97	22.26	209,072	+0.94(+4.41%)
Sep 18, 2024	21.27	21.56	21.13	21.32	22,107	+0.23(+1.09%)
Sep 17, 2024	21.18	21.27	21.04	21.09	19,875	+0.18(+0.86%)
Sep 16, 2024	20.67	20.94	20.67	20.91	34,271	+0.36(+1.75%)
Sep 13, 2024	20.62	20.64	20.53	20.55	21,172	+0.10(+0.49%)
Sep 12, 2024	20.14	20.46	20.11	20.45	16,639	+0.31(+1.54%)
Sep 11, 2024	20.16	20.19	19.85	20.14	89,517	+0.11(+0.55%)
Sep 10, 2024	19.98	20.05	19.86	20.03	72,558	-0.26(-1.28%)
Sep 09, 2024	20.25	20.31	20.19	20.29	24,677	+0.26(+1.30%)
Sep 06, 2024	20.44	20.53	20.03	20.03	33,391	-0.34(-1.67%)
Sep 05, 2024	20.52	20.52	20.28	20.37	29,434	-0.08(-0.39%)
Sep 04, 2024	20.40	20.49	20.39	20.45	18,415	-0.25(-1.21%)

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.