HBM Healthcare Investments AG (SWX:HBMN)
Switzerland · Delayed Price · Currency is CHF 199.00
-2.00 (-1.00%)
Oct 21, 2025, 4:45 PM CET
SWX:HBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 199.00 | 201.00 | 194.00 | 200.00 | 200.00 | -0.50% | 26,545 |
| Oct 20, 2025 | 199.00 | 202.00 | 198.40 | 201.00 | 201.00 | 1.01% | 8,207 |
| Oct 17, 2025 | 200.00 | 201.00 | 195.40 | 199.00 | 199.00 | -1.00% | 8,921 |
| Oct 16, 2025 | 200.50 | 204.00 | 200.00 | 201.00 | 201.00 | - | 5,440 |
| Oct 15, 2025 | 198.00 | 201.00 | 195.80 | 201.00 | 201.00 | 3.08% | 13,045 |
| Oct 14, 2025 | 192.00 | 195.00 | 191.80 | 195.00 | 195.00 | 1.04% | 6,225 |
| Oct 13, 2025 | 193.00 | 193.00 | 189.80 | 193.00 | 193.00 | 0.10% | 3,016 |
| Oct 10, 2025 | 193.00 | 193.00 | 189.60 | 192.80 | 192.80 | 0.94% | 6,067 |
| Oct 9, 2025 | 189.00 | 191.60 | 188.40 | 191.00 | 191.00 | 0.32% | 6,349 |
| Oct 8, 2025 | 189.40 | 191.20 | 187.80 | 190.40 | 190.40 | 0.95% | 6,565 |
| Oct 7, 2025 | 189.00 | 189.40 | 186.20 | 188.60 | 188.60 | -0.53% | 6,217 |
| Oct 6, 2025 | 184.00 | 189.60 | 184.00 | 189.60 | 189.60 | 2.49% | 18,262 |
| Oct 3, 2025 | 186.60 | 186.80 | 183.00 | 185.00 | 185.00 | - | 6,282 |
| Oct 2, 2025 | 184.40 | 186.00 | 183.40 | 185.00 | 185.00 | 1.31% | 10,486 |
| Oct 1, 2025 | 180.00 | 183.00 | 180.00 | 182.60 | 182.60 | 1.00% | 6,712 |
| Sep 30, 2025 | 179.60 | 181.80 | 177.80 | 180.80 | 180.80 | 1.46% | 11,059 |
| Sep 29, 2025 | 174.80 | 179.60 | 174.40 | 178.20 | 178.20 | 1.25% | 11,980 |
| 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 |