Indicators

Heidelberg Materials Ag (OP: HDELY )

20.55 -0.12 (-0.58%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.21	18.27	18.16	18.23	11,494	-0.04(-0.22%)
May 27, 2021	18.30	18.34	18.22	18.27	29,564	+0.21(+1.16%)
May 26, 2021	17.89	18.12	17.87	18.06	46,132	+0.15(+0.84%)
May 25, 2021	18.16	18.17	17.88	17.91	467,093	-0.43(-2.32%)
May 24, 2021	18.08	18.34	18.00	18.34	16,312	+0.50(+2.77%)
May 21, 2021	17.86	17.93	17.78	17.84	26,204	-0.20(-1.11%)
May 20, 2021	17.92	18.07	17.89	18.04	12,901	+0.17(+0.95%)
May 19, 2021	17.72	17.95	17.54	17.87	28,217	-0.55(-2.99%)
May 18, 2021	18.46	18.48	18.37	18.42	53,332	+0.15(+0.79%)
May 17, 2021	18.23	18.29	18.18	18.27	11,406	+0.07(+0.38%)
May 14, 2021	18.17	18.25	18.11	18.20	27,243	+0.34(+1.93%)
May 13, 2021	17.82	17.91	17.70	17.86	19,239	+0.28(+1.59%)
May 12, 2021	17.80	17.86	17.56	17.58	93,651	-0.41(-2.28%)
May 11, 2021	17.78	18.02	17.78	17.99	20,787	-0.24(-1.31%)
May 10, 2021	18.20	18.48	18.17	18.23	22,923	+0.16(+0.88%)
May 07, 2021	18.08	18.14	17.98	18.07	25,357	-0.89(-4.69%)
May 06, 2021	18.70	18.96	18.31	18.96	19,290	+0.19(+1.01%)
May 05, 2021	18.77	18.94	18.73	18.77	21,742	+0.51(+2.79%)
May 04, 2021	18.22	18.34	18.13	18.26	23,576	-0.14(-0.79%)

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.