HBM Healthcare Investments AG (SWX:HBMN)
Switzerland · Delayed Price · Currency is CHF 238.50
-5.00 (-2.05%)
Aug 21, 2026, 5:31 PM CET
SWX:HBMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 243.50 | 245.00 | 236.00 | 238.50 | 238.50 | -2.05% | 9,674 |
| Aug 20, 2026 | 250.00 | 250.00 | 242.00 | 243.50 | 243.50 | -2.60% | 8,074 |
| Aug 19, 2026 | 249.00 | 250.00 | 245.00 | 250.00 | 250.00 | 0.40% | 3,997 |
| Aug 18, 2026 | 250.00 | 250.50 | 247.00 | 249.00 | 249.00 | - | 1,750 |
| Aug 17, 2026 | 250.00 | 251.50 | 247.50 | 249.00 | 249.00 | -0.20% | 2,190 |
| Aug 14, 2026 | 248.00 | 250.00 | 247.00 | 249.50 | 249.50 | 0.60% | 1,764 |
| Aug 13, 2026 | 250.00 | 251.00 | 247.00 | 248.00 | 248.00 | -0.80% | 2,501 |
| Aug 12, 2026 | 250.00 | 251.50 | 248.50 | 250.00 | 250.00 | - | 1,632 |
| Aug 11, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | 1,747 |
| Aug 10, 2026 | 249.00 | 251.50 | 248.50 | 250.00 | 250.00 | 0.40% | 3,026 |
| Aug 7, 2026 | 250.50 | 251.00 | 248.00 | 249.00 | 249.00 | -0.40% | 2,146 |
| Aug 6, 2026 | 251.50 | 252.00 | 249.00 | 250.00 | 250.00 | -0.79% | 904 |
| Aug 5, 2026 | 252.00 | 254.00 | 251.00 | 252.00 | 252.00 | - | 2,924 |
| Aug 4, 2026 | 252.00 | 252.50 | 250.50 | 252.00 | 252.00 | 0.40% | 1,069 |
| Aug 3, 2026 | 250.50 | 252.00 | 250.50 | 251.00 | 251.00 | 0.20% | 1,097 |
| Jul 31, 2026 | 251.00 | 252.00 | 248.00 | 250.50 | 250.50 | 0.20% | 1,411 |
| Jul 30, 2026 | 252.00 | 252.00 | 249.00 | 250.00 | 250.00 | - | 1,501 |
| Jul 29, 2026 | 252.50 | 253.50 | 249.00 | 250.00 | 250.00 | -0.99% | 4,950 |
| Jul 28, 2026 | 254.50 | 258.00 | 252.50 | 252.50 | 252.50 | -0.39% | 5,770 |
| Jul 27, 2026 | 250.00 | 255.00 | 250.00 | 253.50 | 253.50 | 1.40% | 1,955 |
| Jul 24, 2026 | 250.00 | 253.00 | 250.00 | 250.00 | 250.00 | - | 4,369 |
| Jul 23, 2026 | 246.00 | 253.00 | 245.50 | 250.00 | 250.00 | 1.83% | 6,017 |
| Jul 22, 2026 | 247.50 | 248.00 | 243.50 | 245.50 | 245.50 | -0.20% | 3,326 |
| Jul 21, 2026 | 249.50 | 250.00 | 246.00 | 246.00 | 246.00 | -1.40% | 2,319 |
| Jul 20, 2026 | 251.00 | 252.50 | 247.00 | 249.50 | 249.50 | 0.20% | 5,405 |
| Jul 17, 2026 | 252.00 | 253.50 | 247.50 | 249.00 | 249.00 | -1.39% | 7,413 |
| Jul 16, 2026 | 252.00 | 253.00 | 250.50 | 252.50 | 252.50 | 0.20% | 4,341 |
| Jul 15, 2026 | 252.00 | 254.00 | 250.50 | 252.00 | 252.00 | 0.20% | 5,704 |
| Jul 14, 2026 | 252.00 | 252.00 | 248.00 | 251.50 | 251.50 | 0.80% | 2,529 |
| Jul 13, 2026 | 249.50 | 251.00 | 246.00 | 249.50 | 249.50 | - | 3,979 |
| Jul 10, 2026 | 249.00 | 251.00 | 249.00 | 249.50 | 249.50 | 0.20% | 1,552 |
| Jul 9, 2026 | 252.00 | 252.00 | 247.50 | 249.00 | 249.00 | -1.19% | 6,763 |
| Jul 8, 2026 | 255.50 | 258.00 | 251.00 | 252.00 | 252.00 | -1.37% | 4,650 |
| Jul 7, 2026 | 244.50 | 257.00 | 237.00 | 255.50 | 255.50 | 5.14% | 18,325 |
| Jul 6, 2026 | 245.00 | 245.00 | 241.50 | 243.00 | 243.00 | -0.41% | 9,423 |
| Jul 3, 2026 | 245.00 | 245.00 | 241.50 | 244.00 | 244.00 | 0.21% | 6,974 |
| Jul 2, 2026 | 240.00 | 245.00 | 240.00 | 243.50 | 243.50 | 2.74% | 7,125 |
| Jul 1, 2026 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.42% | 1,518 |
| Jun 30, 2026 | 235.50 | 237.00 | 234.00 | 236.00 | 236.00 | 0.21% | 1,549 |
| Jun 29, 2026 | 237.00 | 237.00 | 233.00 | 235.50 | 235.50 | -0.21% | 3,761 |
| Jun 26, 2026 | 233.00 | 237.00 | 231.00 | 236.00 | 236.00 | 1.29% | 4,948 |
| Jun 25, 2026 | 233.00 | 233.50 | 229.50 | 233.00 | 233.00 | - | 4,464 |
| Jun 24, 2026 | 234.50 | 235.50 | 227.50 | 233.00 | 233.00 | -1.06% | 5,077 |
| Jun 23, 2026 | 231.00 | 236.00 | 231.00 | 235.50 | 235.50 | 1.95% | 2,426 |
| Jun 22, 2026 | 233.00 | 234.50 | 230.00 | 231.00 | 231.00 | - | 4,716 |
| Jun 19, 2026 | 238.00 | 238.00 | 231.00 | 231.00 | 231.00 | -2.53% | 4,442 |
| Jun 18, 2026 | 237.00 | 238.00 | 233.00 | 237.00 | 237.00 | 0.64% | 2,187 |
| Jun 17, 2026 | 231.00 | 236.00 | 231.00 | 235.50 | 235.50 | 1.73% | 4,177 |
| Jun 16, 2026 | 241.00 | 241.50 | 238.00 | 240.50 | 231.50 | - | 2,863 |
| Jun 15, 2026 | 239.00 | 241.00 | 237.00 | 240.50 | 231.50 | 1.69% | 3,644 |