Free Trial

Heidelberg Materials (HDELY) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free HDELY Stock Alerts
$21.22
+0.14 (+0.66%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Heidelberg Materials Stock Price Performance

5 Day
Performance
-2.75%
1 Month
Performance
+6.23%
3 Month
Performance
+16.11%
6 Month
Performance
+36.99%
Year-To-Date
Performance
+19.01%
1 Year
Performance
+41.66%
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 InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

HDELY Stock Chart for Saturday, May, 18, 2024

HDELY Chart by TradingView

Heidelberg Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (OTCMKTS:HDELY) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits