HBM Healthcare Investments AG (SWX:HBMN)
Switzerland · Delayed Price · Currency is CHF 230.50
+3.00 (1.32%)
Apr 10, 2026, 5:30 PM CET
SWX:HBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 228.00 | 232.00 | 227.00 | 230.50 | 230.50 | 1.32% | 2,776 |
| Apr 9, 2026 | 228.00 | 231.00 | 227.00 | 227.50 | 227.50 | -1.94% | 2,612 |
| Apr 8, 2026 | 220.00 | 234.00 | 220.00 | 232.00 | 232.00 | 6.42% | 6,902 |
| Apr 7, 2026 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | -1.80% | 3,615 |
| Apr 2, 2026 | 224.50 | 226.50 | 218.00 | 222.00 | 222.00 | -1.11% | 8,159 |
| Apr 1, 2026 | 226.00 | 227.50 | 221.50 | 224.50 | 224.50 | -0.22% | 7,567 |
| Mar 31, 2026 | 220.00 | 225.50 | 220.00 | 225.00 | 225.00 | 1.81% | 10,282 |
| Mar 30, 2026 | 219.00 | 221.00 | 217.50 | 221.00 | 221.00 | 0.91% | 9,517 |
| Mar 27, 2026 | 219.00 | 220.50 | 218.00 | 219.00 | 219.00 | 0.23% | 8,844 |
| Mar 26, 2026 | 215.00 | 221.00 | 215.00 | 218.50 | 218.50 | 2.82% | 12,414 |
| Mar 25, 2026 | 210.00 | 215.00 | 210.00 | 212.50 | 212.50 | 1.92% | 7,993 |
| Mar 24, 2026 | 206.00 | 208.50 | 203.50 | 208.50 | 208.50 | 2.21% | 10,393 |
| Mar 23, 2026 | 205.00 | 208.00 | 199.00 | 204.00 | 204.00 | -1.21% | 8,783 |
| Mar 20, 2026 | 212.00 | 212.00 | 205.00 | 206.50 | 206.50 | -2.59% | 6,454 |
| Mar 19, 2026 | 210.00 | 213.00 | 208.00 | 212.00 | 212.00 | - | 9,723 |
| Mar 18, 2026 | 207.00 | 214.50 | 206.00 | 212.00 | 212.00 | 0.95% | 7,856 |
| Mar 17, 2026 | 214.00 | 215.00 | 209.00 | 210.00 | 210.00 | -1.87% | 30,945 |
| Mar 16, 2026 | 214.50 | 216.00 | 210.00 | 214.00 | 214.00 | -0.23% | 4,988 |
| Mar 13, 2026 | 215.00 | 215.50 | 211.50 | 214.50 | 214.50 | - | 4,546 |
| Mar 12, 2026 | 213.00 | 215.50 | 211.00 | 214.50 | 214.50 | 1.18% | 8,690 |
| Mar 11, 2026 | 215.00 | 215.00 | 211.50 | 212.00 | 212.00 | -1.40% | 5,276 |
| Mar 10, 2026 | 211.00 | 216.00 | 211.00 | 215.00 | 215.00 | 1.65% | 9,378 |
| Mar 9, 2026 | 217.00 | 217.50 | 210.00 | 211.50 | 211.50 | -2.53% | 4,145 |
| Mar 6, 2026 | 219.50 | 220.00 | 214.00 | 217.00 | 217.00 | -1.14% | 4,417 |
| Mar 5, 2026 | 221.00 | 221.00 | 219.00 | 219.50 | 219.50 | -0.23% | 6,851 |
| Mar 4, 2026 | 217.00 | 221.00 | 214.50 | 220.00 | 220.00 | 2.33% | 4,030 |
| Mar 3, 2026 | 223.00 | 224.00 | 213.00 | 215.00 | 215.00 | -3.80% | 18,332 |
| Mar 2, 2026 | 219.00 | 224.00 | 219.00 | 223.50 | 223.50 | 0.68% | 3,049 |
| Feb 27, 2026 | 227.00 | 227.50 | 221.50 | 222.00 | 222.00 | -1.77% | 4,107 |
| Feb 26, 2026 | 227.50 | 229.00 | 225.00 | 226.00 | 226.00 | - | 2,381 |
| Feb 25, 2026 | 217.00 | 227.50 | 217.00 | 226.00 | 226.00 | 2.73% | 5,992 |
| Feb 24, 2026 | 221.50 | 222.50 | 217.00 | 220.00 | 220.00 | -0.68% | 6,327 |
| Feb 23, 2026 | 220.50 | 222.50 | 219.50 | 221.50 | 221.50 | -0.23% | 5,141 |
| Feb 20, 2026 | 223.50 | 224.50 | 220.00 | 222.00 | 222.00 | -0.45% | 5,926 |
| Feb 19, 2026 | 224.00 | 224.50 | 222.00 | 223.00 | 223.00 | 1.36% | 2,350 |
| Feb 18, 2026 | 223.00 | 223.50 | 219.00 | 220.00 | 220.00 | -0.90% | 8,084 |
| Feb 17, 2026 | 222.00 | 226.00 | 221.50 | 222.00 | 222.00 | 0.68% | 7,511 |
| Feb 16, 2026 | 223.00 | 223.00 | 219.50 | 220.50 | 220.50 | 0.23% | 3,260 |
| Feb 13, 2026 | 222.50 | 222.50 | 216.50 | 220.00 | 220.00 | -0.68% | 9,377 |
| Feb 12, 2026 | 227.00 | 227.00 | 221.00 | 221.50 | 221.50 | -2.42% | 10,398 |
| Feb 11, 2026 | 225.00 | 229.00 | 225.00 | 227.00 | 227.00 | 0.44% | 3,531 |
| Feb 10, 2026 | 228.50 | 228.50 | 224.00 | 226.00 | 226.00 | - | 7,748 |
| Feb 9, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -1.74% | 4,656 |
| Feb 6, 2026 | 230.00 | 232.00 | 227.00 | 230.00 | 230.00 | 0.44% | 2,248 |
| Feb 5, 2026 | 235.50 | 235.50 | 228.00 | 229.00 | 229.00 | -1.29% | 9,346 |
| Feb 4, 2026 | 240.00 | 240.00 | 231.50 | 232.00 | 232.00 | -2.52% | 8,310 |
| Feb 3, 2026 | 238.50 | 241.50 | 237.00 | 238.00 | 238.00 | - | 6,125 |
| Feb 2, 2026 | 239.00 | 241.00 | 237.00 | 238.00 | 238.00 | -0.83% | 3,801 |
| Jan 30, 2026 | 242.50 | 243.50 | 238.00 | 240.00 | 240.00 | -0.62% | 1,782 |
| Jan 29, 2026 | 243.00 | 244.00 | 241.00 | 241.50 | 241.50 | 0.42% | 3,194 |