14-day Premium Trial Subscription Try For FreeTry Free
$20.58
+0.256 (+1.26%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $19.63 $21.61 Friday, 3rd May 2024 HDELY stock ended at $20.58. This is 1.26% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.93% from a day low at $20.40 to a day high of $20.59.
90 days $17.59 $22.65
52 weeks $13.83 $22.65

Historical HeidelbergCement AG prices

Date Open High Low Close Volume
May 03, 2024 $20.46 $20.59 $20.40 $20.58 17 297
May 02, 2024 $20.29 $20.34 $20.16 $20.32 97 866
May 01, 2024 $20.55 $20.55 $20.05 $20.10 40 253
Apr 30, 2024 $20.39 $20.40 $20.08 $20.08 16 744
Apr 29, 2024 $20.47 $20.63 $20.36 $20.58 305 813
Apr 26, 2024 $20.30 $20.41 $20.26 $20.34 25 756
Apr 25, 2024 $19.85 $19.99 $19.81 $19.97 42 262
Apr 24, 2024 $20.08 $20.08 $19.89 $20.03 63 924
Apr 23, 2024 $19.86 $20.07 $19.84 $20.07 39 711
Apr 22, 2024 $19.69 $19.76 $19.63 $19.67 110 992
Apr 19, 2024 $19.99 $20.00 $19.70 $19.73 264 779
Apr 18, 2024 $20.01 $20.10 $19.94 $19.98 66 226
Apr 17, 2024 $20.64 $20.64 $20.32 $20.43 48 578
Apr 16, 2024 $20.51 $20.51 $20.21 $20.28 56 509
Apr 15, 2024 $21.00 $21.05 $20.63 $20.65 151 417
Apr 12, 2024 $20.61 $20.64 $20.39 $20.43 298 243
Apr 11, 2024 $20.55 $20.69 $20.41 $20.67 32 755
Apr 10, 2024 $20.36 $20.78 $20.36 $20.71 35 475
Apr 09, 2024 $21.08 $21.09 $20.78 $20.95 33 653
Apr 08, 2024 $21.35 $21.52 $21.26 $21.48 23 961
Apr 05, 2024 $21.07 $21.29 $21.07 $21.27 164 822
Apr 04, 2024 $21.43 $21.61 $21.19 $21.23 347 066
Apr 03, 2024 $21.19 $21.51 $21.19 $21.48 19 457
Apr 02, 2024 $21.48 $21.48 $21.32 $21.37 23 298
Apr 01, 2024 $22.65 $22.65 $21.70 $21.80 39 704
Click to get the best stock tips daily for free!

About HeidelbergCement AG

HeidelbergCement AG HeidelbergCement AG, together with its subsidiaries, produces and distributes cement, aggregates, ready-mixed concrete, and asphalt worldwide. It provides cement products, natural stone aggregates, such as sand and gravel; crushed aggregates comprising stone chippings and crushed stones; and concrete/ready-mixed concrete for use in the construction of tunnels or bridges, office buildings, or schools, as well as to produce precast concrete parts c... HDELY Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT