Free Trial

Heidelberg Materials (HDELY) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free HDELY Stock Alerts
$21.64
+0.36 (+1.69%)
(As of 05/24/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Heidelberg Materials Stock Price Performance

5 Day
Performance
+1.69%
1 Month
Performance
+6.39%
3 Month
Performance
+13.36%
6 Month
Performance
+35.17%
Year-To-Date
Performance
+21.37%
1 Year
Performance
+47.97%
Receive HDELY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Heidelberg Materials and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

HDELY Stock Chart for Tuesday, May, 28, 2024

HDELY Chart by TradingView

Heidelberg Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$21.64$21.64$21.65$21.4016,600 shs$19.70 billion
05/24/2024$21.28$21.64
+1.69%		$21.65$21.4016,649 shs$19.70 billion
05/23/2024$20.95$21.28
+1.58%		$21.53$21.2520,837 shs$19.37 billion
05/22/2024$21.17$20.95
-1.04%		$21.14$20.9330,852 shs$19.07 billion
05/21/2024$21.31$21.17
-0.66%		$21.34$21.1227,189 shs$19.27 billion
05/20/2024$21.22$21.31
+0.42%		$21.52$21.2225,027 shs$19.40 billion
05/17/2024$21.71$21.22
-2.26%		$21.34$21.1492,443 shs$19.32 billion
05/16/2024$22.19$21.71
-2.16%		$22.05$21.5738,173 shs$19.76 billion
05/15/2024$22.13$22.19
+0.27%		$22.38$22.1243,817 shs$20.20 billion
05/14/2024$21.82$22.13
+1.42%		$22.13$21.86128,184 shs$20.15 billion
05/13/2024$22.11$21.82
-1.31%		$22.05$21.8129,644 shs$19.86 billion
05/10/2024$21.55$22.11
+2.60%		$22.20$22.0442,411 shs$20.13 billion
05/09/2024$20.97$21.55
+2.75%		$21.59$21.3219,159 shs$19.62 billion
05/08/2024$21.15$20.97
-0.83%		$21.05$20.9130,157 shs$19.09 billion
05/07/2024$20.97$21.15
+0.86%		$21.21$21.0045,154 shs$19.25 billion
05/06/2024$20.58$20.97
+1.92%		$21.09$20.8855,420 shs$19.09 billion
05/03/2024$20.32$20.58
+1.26%		$20.59$20.4017,324 shs$18.73 billion
05/02/2024$20.10$20.32
+1.09%		$20.34$20.1698,025 shs$18.50 billion
05/01/2024$20.08$20.10
+0.10%		$20.55$20.0540,334 shs$18.30 billion
04/30/2024$20.58$20.08
-2.43%		$20.40$20.0816,744 shs$18.28 billion
04/29/2024$20.34$20.58
+1.18%		$20.63$20.36305,922 shs$18.73 billion
04/26/2024$19.97$20.34
+1.85%		$20.41$20.2625,970 shs$18.52 billion
04/25/2024$20.03$19.97
-0.30%		$19.99$19.8142,518 shs$18.18 billion
04/24/2024$20.07$20.03
-0.20%		$20.08$19.8963,924 shs$18.23 billion
04/23/2024$19.67$20.07
+2.03%		$20.07$19.8440,292 shs$18.27 billion
04/22/2024$19.73$19.67
-0.30%		$19.76$19.63110,992 shs$17.91 billion
04/19/2024$19.98$19.73
-1.23%		$20.00$19.70264,819 shs$17.96 billion
04/18/2024$20.43$19.98
-2.22%		$20.10$19.9466,221 shs$18.18 billion
04/17/2024$20.65$20.43
-1.07%		$20.64$20.3248,578 shs$18.60 billion
04/16/2024$20.65$20.65$21.05$20.63151,419 shs$18.80 billion
04/15/2024$20.43$20.65
+1.08%		$21.05$20.63151,419 shs$18.80 billion
04/12/2024$20.67$20.43
-1.17%		$20.64$20.39298,243 shs$18.60 billion
04/11/2024$20.71$20.67
-0.19%		$20.69$20.4130,462 shs$18.82 billion
04/10/2024$20.95$20.71
-1.15%		$20.78$20.3635,591 shs$18.85 billion
04/09/2024$21.27$20.95
-1.50%		$21.09$20.7833,653 shs$19.07 billion
04/08/2024$21.23$21.27
+0.19%		$21.52$21.26164,822 shs$19.36 billion
04/05/2024$21.23$21.23$21.29$21.07347,067 shs$19.33 billion
04/04/2024$21.37$21.23
-0.66%		$21.61$21.19347,067 shs$19.33 billion
04/03/2024$21.37$21.37$21.51$21.1923,586 shs$19.45 billion
04/02/2024$21.80$21.37
-1.97%		$21.48$21.3223,586 shs$19.45 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/01/2024$21.97$21.80
-0.77%		$22.65$21.7039,766 shs$19.85 billion
03/29/2024$21.97$21.97$22.11$21.9366,017 shs$20.00 billion
03/28/2024$21.87$21.97
+0.46%		$22.11$21.9366,017 shs$20.00 billion
03/27/2024$21.89$21.87
-0.09%		$21.91$21.8181,556 shs$19.91 billion
03/26/2024$21.66$21.89
+1.06%		$21.97$21.8777,534 shs$19.93 billion
03/25/2024$21.40$21.66
+1.21%		$21.80$21.56104,590 shs$19.72 billion
03/22/2024$21.28$21.40
+0.56%		$21.42$21.2818,708 shs$19.48 billion
03/21/2024$20.58$21.28
+3.40%		$21.28$21.0117,686 shs$19.37 billion
03/20/2024$20.27$20.58
+1.53%		$20.58$20.2139,662 shs$18.73 billion
03/19/2024$20.01$20.27
+1.31%		$20.31$20.1028,740 shs$18.45 billion
03/18/2024$20.24$20.01
-1.14%		$20.15$20.0069,641 shs$18.63 billion
03/15/2024$20.03$20.24
+1.05%		$20.32$20.1295,251 shs$18.84 billion
03/14/2024$20.32$20.03
-1.43%		$20.17$20.0351,987 shs$18.65 billion
03/13/2024$20.04$20.32
+1.40%		$20.34$20.0833,915 shs$18.92 billion
03/12/2024$19.43$20.04
+3.14%		$20.04$19.6948,502 shs$18.66 billion
03/11/2024$19.56$19.43
-0.66%		$19.50$19.2136,273 shs$18.09 billion
03/08/2024$19.57$19.56
-0.05%		$19.69$19.5437,355 shs$18.21 billion
03/07/2024$19.09$19.57
+2.51%		$19.60$19.3916,642 shs$18.22 billion
03/06/2024$19.00$19.09
+0.47%		$19.15$18.9130,072 shs$17.77 billion
03/05/2024$19.30$19.00
-1.55%		$19.07$18.9421,535 shs$17.69 billion
03/04/2024$19.46$19.30
-0.82%		$19.39$19.2738,770 shs$17.97 billion
03/01/2024$19.41$19.46
+0.26%		$19.52$19.3724,033 shs$18.12 billion
02/29/2024$19.09$19.41
+1.68%		$19.41$19.2533,135 shs$18.07 billion
02/28/2024$18.79$19.09
+1.60%		$19.16$19.0225,151 shs$17.77 billion
02/27/2024$18.67$18.79
+0.64%		$18.90$18.7612,885 shs$17.49 billion

Related Companies:
This page (OTCMKTS:HDELY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders