HBM Healthcare Investments AG (SWX:HBMN)
Switzerland · Delayed Price · Currency is CHF 214.00
-0.50 (-0.23%)
Mar 16, 2026, 5:30 PM CET
SWX:HBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 214.50 | 216.00 | 210.00 | 210.00 | - | -2.10% | 2,012 |
| 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 |
| Jan 28, 2026 | 244.00 | 244.00 | 240.50 | 240.50 | 240.50 | - | 10,684 |
| Jan 27, 2026 | 245.00 | 245.50 | 240.50 | 240.50 | 240.50 | -1.64% | 4,385 |
| Jan 26, 2026 | 245.00 | 245.00 | 241.00 | 244.50 | 244.50 | 0.20% | 3,200 |
| Jan 23, 2026 | 242.50 | 244.50 | 241.00 | 244.00 | 244.00 | 1.04% | 4,092 |
| Jan 22, 2026 | 239.50 | 243.50 | 238.50 | 241.50 | 241.50 | 1.90% | 6,966 |
| Jan 21, 2026 | 235.00 | 237.50 | 234.00 | 237.00 | 237.00 | 0.21% | 6,362 |
| Jan 20, 2026 | 236.50 | 236.50 | 229.00 | 236.50 | 236.50 | 0.64% | 2,223 |
| Jan 19, 2026 | 236.00 | 237.50 | 234.00 | 235.00 | 235.00 | -0.63% | 1,950 |
| Jan 16, 2026 | 238.00 | 238.00 | 235.50 | 236.50 | 236.50 | -1.05% | 4,018 |
| Jan 15, 2026 | 233.00 | 239.00 | 232.50 | 239.00 | 239.00 | 2.58% | 11,981 |
| Jan 14, 2026 | 229.00 | 234.50 | 225.50 | 233.00 | 233.00 | - | 9,078 |
| Jan 13, 2026 | 236.00 | 239.00 | 230.50 | 233.00 | 233.00 | -1.27% | 10,326 |
| Jan 12, 2026 | 238.00 | 238.00 | 233.50 | 236.00 | 236.00 | -0.63% | 3,068 |
| Jan 9, 2026 | 232.50 | 237.50 | 231.50 | 237.50 | 237.50 | 2.15% | 5,573 |
| Jan 8, 2026 | 227.50 | 232.50 | 225.50 | 232.50 | 232.50 | 1.97% | 10,914 |
| Jan 7, 2026 | 225.00 | 228.00 | 222.50 | 228.00 | 228.00 | 1.56% | 8,772 |
| Jan 6, 2026 | 225.00 | 225.00 | 219.00 | 224.50 | 224.50 | 0.90% | 5,834 |