Free Trial
→ J.P. Morgan’s DIRE Warning (From Behind the Markets) (Ad) Free HDELY Stock Alerts

Heidelberg Materials (HDELY) Stock Chart & Stock Price History

$21.65
+0.53 (+2.51%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Heidelberg Materials Stock Price Performance

5 Day
Performance
-2.66%
1 Month
Performance
+5.08%
3 Month
Performance
+6.43%
6 Month
Performance
+20.00%
Year-To-Date
Performance
+21.41%
1 Year
Performance
+36.06%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

HDELY Stock Chart for Saturday, July, 27, 2024

HDELY Chart by TradingView

Heidelberg Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$21.12$21.65
+2.50%		$21.72$21.49207,617 shs$19.71 billion
07/25/2024$21.56$21.12
-2.04%		$21.32$21.1219,678 shs$19.23 billion
07/24/2024$22.10$21.56
-2.44%		$21.83$21.5416,073 shs$19.63 billion
07/23/2024$22.24$22.10
-0.63%		$22.17$22.0612,693 shs$20.12 billion
07/22/2024$21.82$22.24
+1.92%		$22.26$22.1216,659 shs$20.25 billion
07/19/2024$21.99$21.82
-0.77%		$22.01$21.7723,804 shs$19.86 billion
07/18/2024$22.24$21.99
-1.10%		$22.34$21.9422,880 shs$20.02 billion
07/17/2024$22.42$22.24
-0.83%		$22.26$22.1316,909 shs$20.24 billion
07/16/2024$21.92$22.42
+2.28%		$22.42$22.0530,746 shs$20.41 billion
07/15/2024$22.17$21.92
-1.13%		$22.08$21.9017,990 shs$19.95 billion
07/12/2024$21.60$22.18
+2.69%		$22.29$21.9223,905 shs$20.19 billion
07/11/2024$21.25$21.60
+1.65%		$21.65$21.5045,095 shs$19.66 billion
07/10/2024$21.06$21.25
+0.90%		$21.25$21.0851,177 shs$19.34 billion
07/09/2024$21.49$21.06
-1.98%		$21.38$20.9823,794 shs$19.17 billion
07/08/2024$21.31$21.49
+0.82%		$21.59$21.4220,397 shs$19.56 billion
07/05/2024$20.94$21.31
+1.77%		$21.35$21.1121,432 shs$19.40 billion
07/04/2024$20.94$20.94$21.08$20.9021,217 shs$19.06 billion
07/03/2024$20.40$20.94
+2.65%		$21.08$20.9021,217 shs$19.06 billion
07/02/2024$20.68$20.40
-1.35%		$20.41$20.1429,758 shs$18.57 billion
07/01/2024$20.66$20.68
+0.10%		$20.84$20.6225,059 shs$18.83 billion
06/28/2024$20.60$20.66
+0.29%		$20.75$20.6026,096 shs$18.81 billion
06/27/2024$20.16$20.60
+2.18%		$20.75$20.5123,917 shs$18.75 billion
06/26/2024$20.24$20.16
-0.41%		$20.27$20.1127,200 shs$18.35 billion
06/25/2024$20.43$20.24
-0.92%		$20.25$20.1428,679 shs$18.43 billion
06/24/2024$20.18$20.43
+1.24%		$20.63$20.4234,243 shs$18.60 billion
06/21/2024$20.49$20.18
-1.52%		$20.23$19.9447,471 shs$18.37 billion
06/20/2024$20.57$20.49
-0.39%		$20.68$20.4433,515 shs$18.65 billion
06/19/2024$20.57$20.57$20.74$20.5233,031 shs$18.73 billion
06/18/2024$20.78$20.57
-1.01%		$20.74$20.5233,031 shs$18.73 billion
06/17/2024$20.33$20.78
+2.21%		$20.78$20.5759,068 shs$18.92 billion
06/14/2024$20.84$20.33
-2.46%		$20.39$20.2936,393 shs$18.51 billion
06/13/2024$21.40$20.84
-2.61%		$21.04$20.7731,602 shs$18.97 billion
06/12/2024$20.43$21.40
+4.75%		$21.53$21.3528,127 shs$19.48 billion
06/11/2024$20.55$20.43
-0.58%		$20.46$20.3241,733 shs$18.60 billion
06/10/2024$20.55$20.55$20.59$20.4416,340 shs$18.71 billion
06/07/2024$20.67$20.55
-0.58%		$20.80$20.5524,999 shs$18.71 billion
06/06/2024$20.62$20.67
+0.24%		$20.72$20.6014,130 shs$18.82 billion
06/05/2024$20.49$20.62
+0.63%		$20.66$20.4639,044 shs$18.77 billion
06/04/2024$20.84$20.49
-1.68%		$20.62$20.3723,700 shs$18.65 billion
06/03/2024$20.87$20.84
-0.14%		$21.29$20.7424,121 shs$18.97 billion
This student turned $1,300 into $45,000 in just 4 Months! (Ad)

With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... In fact, it just detected a move happening this MONDAY.

See here to see the full details.
05/31/2024$20.89$20.87
-0.10%		$21.01$20.62198,922 shs$19.00 billion
05/30/2024$20.83$20.89
+0.29%		$21.00$20.8331,310 shs$19.02 billion
05/29/2024$21.32$20.83
-2.30%		$21.02$20.8354,560 shs$18.96 billion
05/28/2024$21.64$21.32
-1.48%		$21.50$21.2428,889 shs$19.41 billion
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

Related Companies:
This page (OTCMKTS:HDELY) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Don't Pay a Dime for Marc Lichtenfeld's Top AI Picks
Usually, you'd have to plunk down a hefty sum to get your hands on Marc Lichtenfeld's latest income research.....
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored