Heidelberg Materials (HDELY) Stock Chart & Stock Price History → Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (From American Alternative) (Ad) Free HDELY Stock Alerts $20.83 -0.49 (-2.30%) (As of 05/29/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort InterestStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest Heidelberg Materials Stock Price Performance5 Day Performance-3.74%1 Month Performance+3.74%3 Month Performance+7.32%6 Month Performance+28.18%Year-To-Date Performance+16.83%1 Year Performance+42.38% 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 Email Address Ad Crypto 101 MediaShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. HDELY Stock Chart for Thursday, May, 30, 2024 HDELY Chart by TradingView Heidelberg Materials Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/29/2024$21.32$20.83-2.30%$21.02$20.8354,560 shs$18.96 billion05/28/2024$21.64$21.32-1.48%$21.50$21.2428,889 shs$19.41 billion05/27/2024$21.64$21.64$21.65$21.4016,600 shs$19.70 billion05/24/2024$21.28$21.64+1.69%$21.65$21.4016,649 shs$19.70 billion05/23/2024$20.95$21.28+1.58%$21.53$21.2520,837 shs$19.37 billion05/22/2024$21.17$20.95-1.04%$21.14$20.9330,852 shs$19.07 billion Get the Latest News and Ratings for HDELY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Heidelberg Materials and its competitors with MarketBeat's FREE daily newsletter. 05/21/2024$21.31$21.17-0.66%$21.34$21.1227,189 shs$19.27 billion05/20/2024$21.22$21.31+0.42%$21.52$21.2225,027 shs$19.40 billion05/17/2024$21.71$21.22-2.26%$21.34$21.1492,443 shs$19.32 billion05/16/2024$22.19$21.71-2.16%$22.05$21.5738,173 shs$19.76 billion05/15/2024$22.13$22.19+0.27%$22.38$22.1243,817 shs$20.20 billion05/14/2024$21.82$22.13+1.42%$22.13$21.86128,184 shs$20.15 billion05/13/2024$22.11$21.82-1.31%$22.05$21.8129,644 shs$19.86 billion05/10/2024$21.55$22.11+2.60%$22.20$22.0442,411 shs$20.13 billion05/09/2024$20.97$21.55+2.75%$21.59$21.3219,159 shs$19.62 billion05/08/2024$21.15$20.97-0.83%$21.05$20.9130,157 shs$19.09 billion05/07/2024$20.97$21.15+0.86%$21.21$21.0045,154 shs$19.25 billion05/06/2024$20.58$20.97+1.92%$21.09$20.8855,420 shs$19.09 billion05/03/2024$20.32$20.58+1.26%$20.59$20.4017,324 shs$18.73 billion05/02/2024$20.10$20.32+1.09%$20.34$20.1698,025 shs$18.50 billion05/01/2024$20.08$20.10+0.10%$20.55$20.0540,334 shs$18.30 billion04/30/2024$20.58$20.08-2.43%$20.40$20.0816,744 shs$18.28 billion04/29/2024$20.34$20.58+1.18%$20.63$20.36305,922 shs$18.73 billion04/26/2024$19.97$20.34+1.85%$20.41$20.2625,970 shs$18.52 billion04/25/2024$20.03$19.97-0.30%$19.99$19.8142,518 shs$18.18 billion04/24/2024$20.07$20.03-0.20%$20.08$19.8963,924 shs$18.23 billion04/23/2024$19.67$20.07+2.03%$20.07$19.8440,292 shs$18.27 billion04/22/2024$19.73$19.67-0.30%$19.76$19.63110,992 shs$17.91 billion04/19/2024$19.98$19.73-1.23%$20.00$19.70264,819 shs$17.96 billion04/18/2024$20.43$19.98-2.22%$20.10$19.9466,221 shs$18.18 billion04/17/2024$20.65$20.43-1.07%$20.64$20.3248,578 shs$18.60 billion04/16/2024$20.65$20.65$21.05$20.63151,419 shs$18.80 billion04/15/2024$20.43$20.65+1.08%$21.05$20.63151,419 shs$18.80 billion04/12/2024$20.67$20.43-1.17%$20.64$20.39298,243 shs$18.60 billion04/11/2024$20.71$20.67-0.19%$20.69$20.4130,462 shs$18.82 billion04/10/2024$20.95$20.71-1.15%$20.78$20.3635,591 shs$18.85 billion04/09/2024$21.27$20.95-1.50%$21.09$20.7833,653 shs$19.07 billion04/08/2024$21.23$21.27+0.19%$21.52$21.26164,822 shs$19.36 billion04/05/2024$21.23$21.23$21.29$21.07347,067 shs$19.33 billion04/04/2024$21.37$21.23-0.66%$21.61$21.19347,067 shs$19.33 billionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…04/03/2024$21.37$21.37$21.51$21.1923,586 shs$19.45 billion04/02/2024$21.80$21.37-1.97%$21.48$21.3223,586 shs$19.45 billion04/01/2024$21.97$21.80-0.77%$22.65$21.7039,766 shs$19.85 billion03/29/2024$21.97$21.97$22.11$21.9366,017 shs$20.00 billion03/28/2024$21.87$21.97+0.46%$22.11$21.9366,017 shs$20.00 billion03/27/2024$21.89$21.87-0.09%$21.91$21.8181,556 shs$19.91 billion03/26/2024$21.66$21.89+1.06%$21.97$21.8777,534 shs$19.93 billion03/25/2024$21.40$21.66+1.21%$21.80$21.56104,590 shs$19.72 billion03/22/2024$21.28$21.40+0.56%$21.42$21.2818,708 shs$19.48 billion03/21/2024$20.58$21.28+3.40%$21.28$21.0117,686 shs$19.37 billion03/20/2024$20.27$20.58+1.53%$20.58$20.2139,662 shs$18.73 billion03/19/2024$20.01$20.27+1.31%$20.31$20.1028,740 shs$18.45 billion03/18/2024$20.24$20.01-1.14%$20.15$20.0069,641 shs$18.63 billion03/15/2024$20.03$20.24+1.05%$20.32$20.1295,251 shs$18.84 billion03/14/2024$20.32$20.03-1.43%$20.17$20.0351,987 shs$18.65 billion03/13/2024$20.04$20.32+1.40%$20.34$20.0833,915 shs$18.92 billion03/12/2024$19.43$20.04+3.14%$20.04$19.6948,502 shs$18.66 billion03/11/2024$19.56$19.43-0.66%$19.50$19.2136,273 shs$18.09 billion03/08/2024$19.57$19.56-0.05%$19.69$19.5437,355 shs$18.21 billion03/07/2024$19.09$19.57+2.51%$19.60$19.3916,642 shs$18.22 billion03/06/2024$19.00$19.09+0.47%$19.15$18.9130,072 shs$17.77 billion03/05/2024$19.30$19.00-1.55%$19.07$18.9421,535 shs$17.69 billion03/04/2024$19.46$19.30-0.82%$19.39$19.2738,770 shs$17.97 billion03/01/2024$19.41$19.46+0.26%$19.52$19.3724,033 shs$18.12 billion02/29/2024$19.09$19.41+1.68%$19.41$19.2533,135 shs$18.07 billion Related Companies: CX Stock Chart EXP Stock Chart BZZUF Stock Chart HCMLY Stock Chart CRH Stock Chart WSO Stock Chart ALFVY Stock Chart EME Stock Chart WSO.B Stock Chart LII Stock Chart Receive HDELY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Heidelberg Materials and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:HDELY) was last updated on 5/30/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceThe 7th Trillion Dollar Company?The Oxford ClubThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBiden Nomination CANCELED?The Freeport SocietyBUY ALERT: Tiny tech play partners with US governmentStansberry ResearchGold Set to EXPLODE!Gold Safe Exchange Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Heidelberg Materials AG Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.