Free Trial

Heidelberg Materials (HDELY) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free HDELY Stock Alerts
$20.87
-0.02 (-0.10%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Heidelberg Materials Stock Price Performance

5 Day
Performance
-3.56%
1 Month
Performance
+3.83%
3 Month
Performance
+7.25%
6 Month
Performance
+27.02%
Year-To-Date
Performance
+17.05%
1 Year
Performance
+41.92%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

HDELY Stock Chart for Sunday, June, 2, 2024

HDELY Chart by TradingView

Heidelberg Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (OTCMKTS:HDELY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders