S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Critical asset just had biggest fall on record (Ad)
Former Bank of Beijing chairman under investigation, part of China's crackdown on corruption
What to watch for as China's major political meeting of the year gets underway
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Critical asset just had biggest fall on record (Ad)
Former Bank of Beijing chairman under investigation, part of China's crackdown on corruption
What to watch for as China's major political meeting of the year gets underway
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Critical asset just had biggest fall on record (Ad)
Former Bank of Beijing chairman under investigation, part of China's crackdown on corruption
What to watch for as China's major political meeting of the year gets underway
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Lawyers who successfully argued Musk pay package was illegal seek $5.6 billion in Tesla stock
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Chicago 'mansion' tax to fund homeless services stuck in legal limbo while on the ballot
Sports analytics may be outnumbered when it comes to artificial intelligence
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Nobel laureate Muhammad Yunus is granted bail in a Bangladesh graft case
South Korean doctors hold massive anti-government rally over medical school recruitment plan
Critical asset just had biggest fall on record (Ad)
Former Bank of Beijing chairman under investigation, part of China's crackdown on corruption
What to watch for as China's major political meeting of the year gets underway

Heidelberg Materials (HDELY) Stock Chart & Stock Price History

$19.46
+0.06 (+0.31%)
(As of 03/1/2024 ET)

Heidelberg Materials Stock Price Performance

5 Day
Performance
+3.57%
1 Month
Performance
+5.02%
3 Month
Performance
+18.44%
6 Month
Performance
+22.62%
Year-To-Date
Performance
+9.14%
1 Year
Performance
+38.21%
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


HDELY Stock Chart for Sunday, March, 3, 2024

Heidelberg Materials Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
01/29/2024$18.04$18.51
+2.58%
$18.55$18.3439,133 shs$17.23 billion
01/26/2024$17.96$18.04
+0.45%
$18.08$18.0017,559 shs$16.79 billion
01/25/2024$17.96$17.96$18.12$17.9325,623 shs$16.72 billion
01/24/2024$17.78$17.96
+1.01%
$18.22$17.9625,623 shs$16.72 billion
01/23/2024$18.29$17.78
-2.79%
$17.89$17.6956,717 shs$16.55 billion
01/22/2024$18.16$18.29
+0.72%
$18.42$18.2480,031 shs$17.03 billion
01/19/2024$18.25$18.16
-0.49%
$18.16$18.00148,464 shs$16.91 billion
01/18/2024$18.18$18.25
+0.39%
$18.26$18.1167,744 shs$16.99 billion
01/17/2024$18.22$18.18
-0.20%
$18.18$18.0023,874 shs$16.92 billion
01/16/2024$18.59$18.22
-1.98%
$18.38$18.1941,090 shs$16.96 billion
01/15/2024$18.59$18.59$18.77$18.5621,400 shs$17.30 billion
01/12/2024$18.62$18.59
-0.19%
$18.77$18.5621,477 shs$17.30 billion
01/11/2024$18.66$18.62
-0.21%
$18.64$18.4524,524 shs$17.33 billion
01/10/2024$18.19$18.66
+2.58%
$18.72$18.5132,913 shs$17.37 billion
01/09/2024$18.08$18.19
+0.61%
$18.19$18.0757,237 shs$16.93 billion
01/08/2024$17.70$18.08
+2.15%
$18.10$17.9230,337 shs$16.83 billion
01/05/2024$17.49$17.70
+1.20%
$17.83$17.5711,107 shs$16.48 billion
01/04/2024$17.18$17.49
+1.80%
$17.57$17.4326,740 shs$16.28 billion
01/03/2024$17.54$17.18
-2.05%
$17.23$17.1015,006 shs$15.99 billion
01/02/2024$17.83$17.54
-1.63%
$17.63$17.5216,917 shs$16.33 billion
01/01/2024$17.83$17.83$17.90$17.7610,100 shs$16.60 billion
12/29/2023$17.82$17.83
+0.06%
$17.90$17.7610,197 shs$16.60 billion
12/28/2023$17.98$17.82
-0.89%
$17.96$17.8221,982 shs$16.59 billion
12/27/2023$18.01$17.98
-0.17%
$18.01$17.8816,703 shs$16.74 billion
12/26/2023$17.85$18.01
+0.90%
$18.07$17.7341,044 shs$16.77 billion
12/25/2023$17.85$17.85$17.92$17.7814,600 shs$16.62 billion
12/22/2023$17.84$17.85
+0.06%
$17.92$17.7814,649 shs$16.62 billion
12/21/2023$17.85$17.84
-0.06%
$17.86$17.7323,739 shs$16.61 billion
12/20/2023$17.85$17.85$17.86$17.6115,719 shs$16.62 billion
12/19/2023$17.52$17.85
+1.88%
$17.90$17.8015,719 shs$16.62 billion
12/18/2023$17.71$17.52
-1.07%
$17.62$17.5011,346 shs$16.91 billion
12/15/2023$17.80$17.72
-0.45%
$17.88$17.7123,966 shs$17.11 billion
12/14/2023$17.51$17.80
+1.66%
$17.91$17.7745,912 shs$17.19 billion
12/13/2023$17.22$17.51
+1.68%
$17.51$17.15104,556 shs$16.91 billion
12/12/2023$16.89$17.22
+1.94%
$17.23$17.0729,332 shs$16.63 billion
12/11/2023$16.82$16.89
+0.43%
$16.90$16.7817,535 shs$16.31 billion
12/08/2023$16.67$16.81
+0.83%
$16.83$16.7013,848 shs$16.23 billion
12/07/2023$16.24$16.67
+2.64%
$16.67$16.5418,924 shs$16.09 billion
12/06/2023$16.26$16.24
-0.12%
$16.43$16.2421,403 shs$15.68 billion
12/05/2023$16.24$16.26
+0.12%
$16.33$16.2412,732 shs$15.70 billion
12/04/2023$16.43$16.24
-1.16%
$16.35$16.1827,015 shs$15.68 billion

This page (OTCMKTS:HDELY) was last updated on 3/3/2024 by MarketBeat.com Staff