Free Trial

Heidelberg Materials (HDELY) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free HDELY Stock Alerts
$20.10
+0.02 (+0.10%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Heidelberg Materials Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
-7.80%
3 Month
Performance
+8.12%
6 Month
Performance
+36.46%
Year-To-Date
Performance
+12.73%
1 Year
Performance
+33.29%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

HDELY Stock Chart for Wednesday, May, 1, 2024

HDELY Chart by TradingView

Heidelberg Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The biggest energy story ever? (Ad)

Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…

For the full story, click here.
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
02/26/2024$18.29$18.67
+2.08%		$18.73$18.5933,642 shs$17.38 billion
02/23/2024$18.58$18.29
-1.56%		$18.34$18.1217,070 shs$17.03 billion
02/22/2024$19.13$18.58
-2.88%		$18.80$18.4737,984 shs$17.30 billion
02/21/2024$18.92$19.13
+1.11%		$19.30$18.9457,574 shs$17.81 billion
02/20/2024$18.28$18.92
+3.53%		$18.96$18.8476,260 shs$17.61 billion
02/19/2024$18.28$18.28$18.37$18.2355,100 shs$17.01 billion
02/16/2024$17.83$18.28
+2.50%		$18.37$18.2355,141 shs$17.01 billion
02/15/2024$17.67$17.83
+0.91%		$17.84$17.6823,761 shs$16.60 billion
02/14/2024$17.71$17.67
-0.23%		$17.72$17.5931,752 shs$16.45 billion
02/13/2024$17.99$17.71
-1.56%		$17.80$17.6222,783 shs$16.49 billion
02/12/2024$18.07$17.99
-0.44%		$18.08$17.9637,342 shs$16.75 billion
02/09/2024$18.25$18.07
-0.99%		$18.09$17.8836,626 shs$16.82 billion
02/08/2024$18.71$18.25
-2.46%		$18.41$18.1212,803 shs$16.99 billion
02/07/2024$18.56$18.71
+0.81%		$18.71$18.6334,240 shs$17.42 billion
02/06/2024$18.38$18.56
+1.00%		$18.63$18.4853,313 shs$17.28 billion
02/05/2024$18.53$18.38
-0.83%		$18.40$18.3016,411 shs$17.11 billion
02/02/2024$18.59$18.53
-0.32%		$18.54$18.4039,640 shs$17.25 billion
02/01/2024$18.52$18.59
+0.38%		$18.59$18.3091,232 shs$17.31 billion
01/31/2024$18.94$18.52
-2.22%		$18.74$18.4222,099 shs$17.24 billion
01/30/2024$18.51$18.94
+2.35%		$18.96$18.8127,637 shs$17.63 billion

Related Companies:
This page (OTCMKTS:HDELY) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon’s New Device is About to Shock the World
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society