HBM Healthcare Investments AG (SWX:HBMN)
Switzerland · Delayed Price · Currency is CHF 205.00
-3.00 (-1.44%)
At close: Dec 1, 2025
SWX:HBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 207.50 | 209.00 | 205.00 | 205.00 | 205.00 | -1.44% | 4,714 |
| Nov 28, 2025 | 206.50 | 209.00 | 205.50 | 208.00 | 208.00 | 0.48% | 7,585 |
| Nov 27, 2025 | 204.00 | 207.00 | 203.50 | 207.00 | 207.00 | 1.72% | 6,285 |
| Nov 26, 2025 | 205.00 | 205.00 | 202.00 | 203.50 | 203.50 | 0.49% | 4,720 |
| Nov 25, 2025 | 204.00 | 205.00 | 202.00 | 202.50 | 202.50 | -0.49% | 4,213 |
| Nov 24, 2025 | 205.00 | 205.00 | 202.00 | 203.50 | 203.50 | -0.49% | 3,057 |
| Nov 21, 2025 | 201.50 | 205.50 | 200.50 | 204.50 | 204.50 | 1.49% | 8,876 |
| Nov 20, 2025 | 201.00 | 204.00 | 198.60 | 201.50 | 201.50 | -0.25% | 4,599 |
| Nov 19, 2025 | 201.50 | 205.50 | 201.50 | 202.00 | 202.00 | -0.74% | 5,420 |
| Nov 18, 2025 | 205.00 | 206.00 | 202.50 | 203.50 | 203.50 | -1.69% | 12,831 |
| Nov 17, 2025 | 201.00 | 207.00 | 201.00 | 207.00 | 207.00 | 3.50% | 25,159 |
| Nov 14, 2025 | 199.00 | 200.50 | 198.60 | 200.00 | 200.00 | - | 4,509 |
| Nov 13, 2025 | 200.00 | 201.00 | 198.80 | 200.00 | 200.00 | 0.10% | 3,183 |
| Nov 12, 2025 | 197.80 | 200.00 | 195.40 | 199.80 | 199.80 | 1.63% | 6,360 |
| Nov 11, 2025 | 196.40 | 197.00 | 194.20 | 196.60 | 196.60 | 1.34% | 3,857 |
| Nov 10, 2025 | 194.00 | 196.20 | 193.80 | 194.00 | 194.00 | - | 34,489 |
| Nov 7, 2025 | 195.20 | 196.20 | 194.00 | 194.00 | 194.00 | -0.61% | 10,175 |
| Nov 6, 2025 | 195.20 | 196.80 | 194.80 | 195.20 | 195.20 | -0.20% | 4,339 |
| Nov 5, 2025 | 198.00 | 199.40 | 195.60 | 195.60 | 195.60 | -1.51% | 6,468 |
| Nov 4, 2025 | 199.00 | 200.00 | 196.00 | 198.60 | 198.60 | -0.50% | 6,814 |
| Nov 3, 2025 | 200.00 | 201.50 | 198.60 | 199.60 | 199.60 | -0.45% | 7,186 |
| Oct 31, 2025 | 195.60 | 200.50 | 195.60 | 200.50 | 200.50 | 2.19% | 4,081 |
| Oct 30, 2025 | 197.20 | 197.40 | 195.00 | 196.20 | 196.20 | - | 18,173 |
| Oct 29, 2025 | 199.00 | 200.00 | 193.00 | 196.20 | 196.20 | -1.41% | 19,581 |
| Oct 28, 2025 | 200.00 | 200.00 | 198.60 | 199.00 | 199.00 | - | 5,091 |
| Oct 27, 2025 | 198.60 | 200.00 | 197.60 | 199.00 | 199.00 | 1.02% | 6,362 |
| Oct 24, 2025 | 199.00 | 199.80 | 195.40 | 197.00 | 197.00 | -1.20% | 8,444 |
| Oct 23, 2025 | 199.00 | 199.60 | 197.00 | 199.40 | 199.40 | 0.40% | 4,844 |
| Oct 22, 2025 | 198.40 | 200.00 | 196.00 | 198.60 | 198.60 | -0.70% | 19,623 |
| 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% | 8,206 |
| Oct 17, 2025 | 200.00 | 201.00 | 195.40 | 199.00 | 199.00 | -1.00% | 8,920 |
| Oct 16, 2025 | 200.50 | 204.00 | 200.00 | 201.00 | 201.00 | - | 5,439 |
| 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% | 6,053 |
| Oct 9, 2025 | 189.00 | 191.60 | 188.40 | 191.00 | 191.00 | 0.32% | 6,329 |
| Oct 8, 2025 | 189.40 | 191.20 | 187.80 | 190.40 | 190.40 | 0.95% | 6,563 |
| 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 | - | 6,262 |
| Oct 2, 2025 | 184.40 | 186.00 | 183.40 | 185.00 | 185.00 | 1.31% | 10,485 |
| 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% | 11,840 |
| 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% | 5,061 |
| Sep 24, 2025 | 177.60 | 178.60 | 175.60 | 178.00 | 178.00 | -0.89% | 8,428 |
| Sep 23, 2025 | 174.60 | 179.60 | 173.80 | 179.60 | 179.60 | 2.86% | 6,943 |