HBM Healthcare Investments AG (SWX:HBMN)
Switzerland · Delayed Price · Currency is CHF 236.00
+2.50 (1.07%)
May 20, 2026, 5:30 PM CET
SWX:HBMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 234.00 | 236.00 | 230.50 | 236.00 | 236.00 | 1.07% | 3,857 |
| May 19, 2026 | 234.00 | 236.50 | 232.00 | 233.50 | 233.50 | 0.21% | 4,820 |
| May 18, 2026 | 234.00 | 237.00 | 232.00 | 233.00 | 233.00 | -0.85% | 2,386 |
| May 15, 2026 | 236.50 | 236.50 | 232.50 | 235.00 | 235.00 | 0.21% | 1,954 |
| May 13, 2026 | 232.00 | 239.50 | 232.00 | 234.50 | 234.50 | 1.08% | 3,033 |
| May 12, 2026 | 232.00 | 234.00 | 228.00 | 232.00 | 232.00 | 0.22% | 2,790 |
| May 11, 2026 | 234.00 | 234.00 | 230.00 | 231.50 | 231.50 | -1.07% | 3,983 |
| May 8, 2026 | 235.00 | 236.00 | 232.50 | 234.00 | 234.00 | - | 2,207 |
| May 7, 2026 | 234.00 | 235.00 | 231.50 | 234.00 | 234.00 | 0.86% | 2,809 |
| May 6, 2026 | 232.00 | 236.00 | 230.50 | 232.00 | 232.00 | 0.43% | 3,948 |
| May 5, 2026 | 233.00 | 234.00 | 230.00 | 231.00 | 231.00 | - | 1,586 |
| May 4, 2026 | 235.00 | 236.00 | 228.50 | 231.00 | 231.00 | -1.70% | 6,033 |
| Apr 30, 2026 | 231.50 | 235.00 | 228.00 | 235.00 | 235.00 | 1.29% | 2,813 |
| Apr 29, 2026 | 233.50 | 234.00 | 230.50 | 232.00 | 232.00 | 0.87% | 2,158 |
| Apr 28, 2026 | 230.00 | 231.50 | 228.50 | 230.00 | 230.00 | - | 3,112 |
| Apr 27, 2026 | 230.00 | 231.00 | 227.00 | 230.00 | 230.00 | 0.44% | 2,790 |
| Apr 24, 2026 | 227.00 | 229.50 | 227.00 | 229.00 | 229.00 | 0.88% | 1,494 |
| Apr 23, 2026 | 226.50 | 230.00 | 226.50 | 227.00 | 227.00 | 0.44% | 3,180 |
| Apr 22, 2026 | 227.50 | 229.00 | 226.00 | 226.00 | 226.00 | -0.66% | 1,825 |
| Apr 21, 2026 | 229.50 | 230.00 | 227.00 | 227.50 | 227.50 | -0.87% | 1,527 |
| Apr 20, 2026 | 230.00 | 230.50 | 227.00 | 229.50 | 229.50 | -0.86% | 1,522 |
| Apr 17, 2026 | 224.00 | 234.50 | 224.00 | 231.50 | 231.50 | 1.54% | 6,137 |
| Apr 16, 2026 | 232.50 | 232.50 | 228.00 | 228.00 | 228.00 | -1.94% | 2,774 |
| Apr 15, 2026 | 234.50 | 234.50 | 230.00 | 232.50 | 232.50 | 0.43% | 3,038 |
| Apr 14, 2026 | 229.00 | 234.00 | 229.00 | 231.50 | 231.50 | 1.09% | 4,058 |
| Apr 13, 2026 | 230.50 | 233.00 | 226.50 | 229.00 | 229.00 | -0.65% | 2,946 |
| Apr 10, 2026 | 228.00 | 232.00 | 227.00 | 230.50 | 230.50 | 1.32% | 2,776 |
| Apr 9, 2026 | 228.00 | 231.00 | 227.00 | 227.50 | 227.50 | -1.94% | 2,612 |
| Apr 8, 2026 | 220.00 | 234.00 | 220.00 | 232.00 | 232.00 | 6.42% | 6,902 |
| Apr 7, 2026 | 222.00 | 224.00 | 218.00 | 218.00 | 218.00 | -1.80% | 3,615 |
| Apr 2, 2026 | 224.50 | 226.50 | 218.00 | 222.00 | 222.00 | -1.11% | 8,159 |
| Apr 1, 2026 | 226.00 | 227.50 | 221.50 | 224.50 | 224.50 | -0.22% | 7,567 |
| Mar 31, 2026 | 220.00 | 225.50 | 220.00 | 225.00 | 225.00 | 1.81% | 10,282 |
| Mar 30, 2026 | 219.00 | 221.00 | 217.50 | 221.00 | 221.00 | 0.91% | 9,517 |
| Mar 27, 2026 | 219.00 | 220.50 | 218.00 | 219.00 | 219.00 | 0.23% | 8,844 |
| Mar 26, 2026 | 215.00 | 221.00 | 215.00 | 218.50 | 218.50 | 2.82% | 12,414 |
| Mar 25, 2026 | 210.00 | 215.00 | 210.00 | 212.50 | 212.50 | 1.92% | 7,993 |
| Mar 24, 2026 | 206.00 | 208.50 | 203.50 | 208.50 | 208.50 | 2.21% | 10,393 |
| Mar 23, 2026 | 205.00 | 208.00 | 199.00 | 204.00 | 204.00 | -1.21% | 8,783 |
| Mar 20, 2026 | 212.00 | 212.00 | 205.00 | 206.50 | 206.50 | -2.59% | 6,454 |
| Mar 19, 2026 | 210.00 | 213.00 | 208.00 | 212.00 | 212.00 | - | 9,723 |
| Mar 18, 2026 | 207.00 | 214.50 | 206.00 | 212.00 | 212.00 | 0.95% | 7,856 |
| Mar 17, 2026 | 214.00 | 215.00 | 209.00 | 210.00 | 210.00 | -1.87% | 30,945 |
| Mar 16, 2026 | 214.50 | 216.00 | 210.00 | 214.00 | 214.00 | -0.23% | 4,988 |
| 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 |