HBM Healthcare Investments AG (SWX:HBMN)
Switzerland · Delayed Price · Currency is CHF 176.00
-1.00 (-0.56%)
Sep 26, 2025, 5:31 PM CET
SWX:HBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 176.80 | 177.00 | 174.40 | 176.00 | 176.00 | -0.56% | 4,324 |
| Sep 25, 2025 | 178.00 | 178.20 | 176.20 | 177.00 | 177.00 | -0.56% | 5,383 |
| Sep 24, 2025 | 177.60 | 178.60 | 175.60 | 178.00 | 178.00 | -0.89% | 8,434 |
| Sep 23, 2025 | 174.60 | 179.60 | 173.80 | 179.60 | 179.60 | 2.86% | 6,948 |
| Sep 22, 2025 | 170.00 | 174.60 | 169.40 | 174.60 | 174.60 | 1.87% | 10,075 |
| Sep 19, 2025 | 172.40 | 174.20 | 170.20 | 171.40 | 171.40 | -0.35% | 9,056 |
| Sep 18, 2025 | 174.80 | 175.00 | 172.00 | 172.00 | 172.00 | -0.58% | 9,541 |
| Sep 17, 2025 | 176.20 | 176.20 | 173.00 | 173.00 | 173.00 | -1.37% | 4,632 |
| Sep 16, 2025 | 176.80 | 178.00 | 175.40 | 175.40 | 175.40 | -1.46% | 1,537 |
| Sep 15, 2025 | 176.00 | 178.20 | 175.00 | 178.00 | 178.00 | 0.56% | 2,937 |
| Sep 12, 2025 | 175.60 | 177.00 | 174.00 | 177.00 | 177.00 | 0.23% | 2,834 |
| Sep 11, 2025 | 176.60 | 177.00 | 175.00 | 176.60 | 176.60 | 0.68% | 4,801 |
| Sep 10, 2025 | 175.00 | 177.00 | 171.20 | 175.40 | 175.40 | -0.90% | 10,090 |
| Sep 9, 2025 | 175.80 | 177.00 | 174.60 | 177.00 | 177.00 | 1.14% | 2,079 |
| Sep 8, 2025 | 177.60 | 178.40 | 173.80 | 175.00 | 175.00 | -2.02% | 4,797 |
| Sep 5, 2025 | 176.20 | 179.00 | 174.80 | 178.60 | 178.60 | 0.90% | 2,997 |
| Sep 4, 2025 | 174.60 | 178.80 | 174.60 | 177.00 | 177.00 | 1.14% | 7,807 |
| Sep 3, 2025 | 175.60 | 176.00 | 172.00 | 175.00 | 175.00 | -0.34% | 20,011 |
| Sep 2, 2025 | 174.40 | 175.60 | 170.00 | 175.60 | 175.60 | 0.57% | 12,983 |
| Sep 1, 2025 | 175.80 | 176.40 | 173.40 | 174.60 | 174.60 | -0.68% | 3,183 |
| Aug 29, 2025 | 175.00 | 176.60 | 174.00 | 175.80 | 175.80 | 0.23% | 2,652 |
| Aug 28, 2025 | 176.20 | 176.40 | 172.40 | 175.40 | 175.40 | -0.57% | 2,893 |
| Aug 27, 2025 | 176.00 | 176.60 | 174.40 | 176.40 | 176.40 | - | 1,199 |
| Aug 26, 2025 | 171.60 | 176.80 | 171.60 | 176.40 | 176.40 | 1.97% | 5,413 |
| Aug 25, 2025 | 175.60 | 176.80 | 173.00 | 173.00 | 173.00 | -1.59% | 2,095 |
| Aug 22, 2025 | 173.00 | 176.60 | 173.00 | 175.80 | 175.80 | 1.15% | 4,034 |
| Aug 21, 2025 | 171.60 | 174.80 | 171.60 | 173.80 | 173.80 | 1.16% | 1,567 |
| Aug 20, 2025 | 174.60 | 174.60 | 170.20 | 171.80 | 171.80 | -1.72% | 5,668 |
| Aug 19, 2025 | 174.00 | 175.80 | 174.00 | 174.80 | 174.80 | 0.46% | 2,629 |
| Aug 18, 2025 | 172.40 | 175.20 | 172.40 | 174.00 | 174.00 | -0.91% | 3,402 |
| Aug 15, 2025 | 174.80 | 175.80 | 174.20 | 175.60 | 175.60 | 1.15% | 3,947 |
| Aug 14, 2025 | 175.20 | 175.20 | 172.40 | 173.60 | 173.60 | -0.69% | 3,570 |
| Aug 13, 2025 | 174.00 | 175.00 | 173.60 | 174.80 | 174.80 | 0.69% | 3,526 |
| Aug 12, 2025 | 172.80 | 175.00 | 171.20 | 173.60 | 173.60 | 1.52% | 5,768 |
| Aug 11, 2025 | 172.00 | 173.40 | 171.00 | 171.00 | 171.00 | -1.04% | 2,589 |
| Aug 8, 2025 | 170.00 | 173.80 | 169.80 | 172.80 | 172.80 | 1.17% | 4,326 |
| Aug 7, 2025 | 169.00 | 171.40 | 168.20 | 170.80 | 170.80 | 1.07% | 9,726 |
| Aug 6, 2025 | 170.00 | 170.60 | 167.00 | 169.00 | 169.00 | -0.94% | 7,915 |
| Aug 5, 2025 | 165.20 | 170.80 | 165.00 | 170.60 | 170.60 | 2.77% | 16,201 |
| Aug 4, 2025 | 165.40 | 167.80 | 163.40 | 166.00 | 166.00 | -1.78% | 7,407 |
| Jul 31, 2025 | 169.40 | 169.80 | 165.00 | 169.00 | 169.00 | 0.12% | 15,540 |
| Jul 30, 2025 | 169.00 | 169.20 | 164.40 | 168.80 | 168.80 | -0.12% | 9,058 |
| Jul 29, 2025 | 165.00 | 169.20 | 165.00 | 169.00 | 169.00 | 1.68% | 8,998 |
| Jul 28, 2025 | 166.00 | 168.00 | 160.80 | 166.20 | 166.20 | -0.48% | 9,705 |
| Jul 25, 2025 | 165.80 | 167.20 | 164.60 | 167.00 | 167.00 | 0.72% | 5,368 |
| Jul 24, 2025 | 168.20 | 168.20 | 164.00 | 165.80 | 165.80 | -0.24% | 2,901 |
| Jul 23, 2025 | 161.40 | 166.40 | 159.00 | 166.20 | 166.20 | 3.23% | 11,558 |
| Jul 22, 2025 | 162.60 | 165.20 | 158.00 | 161.00 | 161.00 | -2.66% | 6,310 |
| Jul 21, 2025 | 164.20 | 168.20 | 162.60 | 165.40 | 165.40 | -0.72% | 8,208 |
| Jul 18, 2025 | 165.00 | 166.80 | 161.20 | 166.60 | 166.60 | -0.24% | 7,013 |